Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.17 | 56.63 | 56.10 | 56.35 | 1,477,302 | +0.56(+1.00%) |
Mar 29, 2012 | 55.56 | 55.81 | 55.17 | 55.80 | 2,300,111 | -0.26(-0.47%) |
Mar 28, 2012 | 56.55 | 56.55 | 55.77 | 56.06 | 1,099,285 | -0.43(-0.75%) |
Mar 27, 2012 | 56.74 | 56.87 | 56.43 | 56.49 | 1,643,343 | -0.46(-0.80%) |
Mar 26, 2012 | 56.45 | 56.95 | 56.41 | 56.94 | 1,335,976 | +1.03(+1.84%) |
Mar 23, 2012 | 55.81 | 55.96 | 55.33 | 55.91 | 1,062,649 | -0.36(-0.65%) |
Mar 22, 2012 | 56.03 | 56.28 | 55.77 | 56.28 | 1,259,164 | +0.12(+0.22%) |
Mar 21, 2012 | 56.28 | 56.34 | 55.94 | 56.15 | 1,059,807 | +0.06(+0.11%) |
Mar 20, 2012 | 55.80 | 56.09 | 55.72 | 56.09 | 997,076 | -0.01(-0.01%) |
Mar 19, 2012 | 55.80 | 56.21 | 55.72 | 56.10 | 1,268,290 | +0.04(+0.07%) |
Mar 16, 2012 | 56.02 | 56.18 | 55.71 | 56.06 | 2,219,394 | +0.73(+1.32%) |
Mar 15, 2012 | 55.39 | 55.42 | 55.15 | 55.33 | 2,091,105 | -0.02(-0.04%) |
Mar 14, 2012 | 55.52 | 55.81 | 55.24 | 55.35 | 2,513,321 | -0.20(-0.36%) |
Mar 13, 2012 | 55.03 | 55.56 | 54.95 | 55.56 | 2,505,202 | +0.62(+1.13%) |
Mar 12, 2012 | 54.40 | 55.01 | 54.28 | 54.94 | 1,796,355 | +1.03(+1.91%) |
Mar 09, 2012 | 53.91 | 54.17 | 53.83 | 53.91 | 1,336,240 | +0.00(+0.00%) |
Mar 08, 2012 | 53.32 | 54.19 | 53.15 | 53.91 | 2,406,426 | +2.08(+4.02%) |
Mar 07, 2012 | 51.54 | 51.88 | 51.33 | 51.82 | 1,516,299 | +0.77(+1.50%) |
Mar 06, 2012 | 51.53 | 51.67 | 50.97 | 51.05 | 2,837,366 | -1.06(-2.04%) |
Mar 05, 2012 | 52.54 | 52.54 | 51.28 | 52.11 | 1,883,425 | +0.29(+0.55%) |
Mar 02, 2012 | 52.42 | 52.47 | 51.74 | 51.83 | 1,124,101 | -1.19(-2.25%) |
Mar 01, 2012 | 52.73 | 53.12 | 52.56 | 53.02 | 1,880,992 | +0.91(+1.74%) |
Feb 29, 2012 | 52.80 | 52.81 | 51.98 | 52.11 | 1,423,454 | +0.31(+0.60%) |
Feb 28, 2012 | 51.74 | 51.98 | 51.60 | 51.80 | 1,213,126 | +0.67(+1.30%) |
Feb 27, 2012 | 50.99 | 51.36 | 50.91 | 51.14 | 602,019 | -0.20(-0.39%) |
Feb 24, 2012 | 51.23 | 51.52 | 51.08 | 51.34 | 971,209 | +0.19(+0.38%) |
Feb 23, 2012 | 51.07 | 51.20 | 50.67 | 51.15 | 1,472,400 | +0.19(+0.38%) |
Feb 22, 2012 | 50.84 | 51.12 | 50.59 | 50.95 | 1,438,507 | +0.20(+0.40%) |
Feb 21, 2012 | 51.00 | 51.13 | 50.57 | 50.75 | 671,029 | +0.09(+0.18%) |
Feb 17, 2012 | 50.67 | 50.90 | 50.50 | 50.66 | 810,767 | +0.00(+0.00%) |
Feb 16, 2012 | 50.11 | 50.76 | 49.97 | 50.66 | 1,926,709 | +0.88(+1.78%) |
Feb 15, 2012 | 50.19 | 50.30 | 49.66 | 49.77 | 912,173 | -0.37(-0.74%) |
Feb 14, 2012 | 50.50 | 50.60 | 49.92 | 50.15 | 1,274,224 | -0.21(-0.42%) |
Feb 13, 2012 | 50.17 | 50.49 | 50.08 | 50.36 | 1,364,611 | +0.55(+1.10%) |
Feb 10, 2012 | 49.67 | 49.85 | 49.60 | 49.81 | 1,138,212 | -0.76(-1.50%) |
Feb 09, 2012 | 50.39 | 50.61 | 50.07 | 50.57 | 1,729,406 | +0.62(+1.24%) |
Feb 08, 2012 | 50.12 | 50.30 | 49.84 | 49.95 | 1,083,077 | -0.29(-0.57%) |
Feb 07, 2012 | 49.96 | 50.34 | 49.87 | 50.23 | 2,971,584 | +0.60(+1.20%) |
Feb 06, 2012 | 49.33 | 49.87 | 49.19 | 49.64 | 2,769,552 | -0.40(-0.79%) |
Feb 03, 2012 | 49.17 | 50.09 | 49.15 | 50.03 | 2,519,607 | +1.20(+2.46%) |
Feb 02, 2012 | 48.75 | 48.97 | 48.50 | 48.83 | 2,050,620 | +0.21(+0.43%) |
Feb 01, 2012 | 47.87 | 48.76 | 47.75 | 48.62 | 2,052,331 | +1.50(+3.19%) |
Jan 31, 2012 | 47.43 | 47.44 | 46.90 | 47.12 | 1,356,764 | -0.24(-0.51%) |
Jan 30, 2012 | 47.42 | 47.50 | 47.24 | 47.36 | 1,146,380 | -0.34(-0.71%) |
Jan 27, 2012 | 47.50 | 47.79 | 47.48 | 47.70 | 1,357,364 | -0.26(-0.55%) |
Jan 26, 2012 | 48.30 | 48.50 | 47.84 | 47.96 | 1,583,529 | -0.22(-0.45%) |
Jan 25, 2012 | 47.38 | 48.22 | 47.26 | 48.18 | 1,185,405 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.93 | 47.61 | 1,619,051 | +0.23(+0.49%) |
Jan 23, 2012 | 47.74 | 48.15 | 47.12 | 47.38 | 1,886,255 | -0.75(-1.56%) |
Jan 20, 2012 | 47.66 | 48.16 | 47.53 | 48.13 | 1,902,897 | -0.26(-0.54%) |
Jan 19, 2012 | 47.78 | 48.40 | 47.72 | 48.40 | 1,865,261 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.03 | 47.50 | 48.02 | 1,084,333 | +0.95(+2.01%) |
Jan 17, 2012 | 47.29 | 47.35 | 46.95 | 47.07 | 806,168 | +0.87(+1.88%) |
Jan 13, 2012 | 45.90 | 46.26 | 45.90 | 46.20 | 1,339,415 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.42 | 47.03 | 47.26 | 1,259,902 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.30 | 46.89 | 1,122,051 | -0.48(-1.01%) |
Jan 10, 2012 | 47.75 | 47.83 | 47.26 | 47.37 | 1,614,653 | +0.19(+0.41%) |
Jan 09, 2012 | 46.76 | 47.26 | 46.63 | 47.18 | 1,645,855 | +1.52(+3.33%) |
Jan 06, 2012 | 46.52 | 46.52 | 45.55 | 45.66 | 1,020,988 | -0.80(-1.72%) |
Jan 05, 2012 | 46.41 | 46.65 | 46.22 | 46.46 | 878,972 | -0.05(-0.12%) |