Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.94 | 58.14 | 57.53 | 57.73 | 1,759,181 | +0.08(+0.14%) |
Mar 29, 2012 | 57.47 | 57.72 | 57.22 | 57.65 | 1,334,288 | -0.19(-0.33%) |
Mar 28, 2012 | 57.75 | 57.94 | 57.24 | 57.84 | 1,888,898 | +0.29(+0.51%) |
Mar 27, 2012 | 58.06 | 58.20 | 57.53 | 57.55 | 1,644,715 | -0.56(-0.97%) |
Mar 26, 2012 | 57.33 | 58.11 | 57.23 | 58.11 | 1,989,784 | +1.10(+1.94%) |
Mar 23, 2012 | 57.09 | 57.35 | 56.83 | 57.01 | 1,397,007 | -0.07(-0.12%) |
Mar 22, 2012 | 57.33 | 57.76 | 56.93 | 57.08 | 2,318,507 | -0.64(-1.11%) |
Mar 21, 2012 | 58.11 | 58.20 | 57.53 | 57.72 | 2,203,772 | -0.22(-0.38%) |
Mar 20, 2012 | 57.20 | 58.01 | 56.94 | 57.94 | 2,488,142 | +0.55(+0.96%) |
Mar 19, 2012 | 56.38 | 57.60 | 56.38 | 57.39 | 2,792,599 | +0.76(+1.34%) |
Mar 16, 2012 | 57.46 | 57.52 | 56.60 | 56.63 | 2,957,310 | -0.86(-1.50%) |
Mar 15, 2012 | 57.32 | 57.84 | 57.06 | 57.49 | 2,667,774 | +0.02(+0.03%) |
Mar 14, 2012 | 56.58 | 57.62 | 56.58 | 57.48 | 2,341,520 | +0.56(+0.98%) |
Mar 13, 2012 | 56.87 | 57.24 | 56.42 | 56.92 | 3,251,412 | +0.64(+1.14%) |
Mar 12, 2012 | 56.12 | 56.70 | 56.07 | 56.28 | 1,615,515 | +0.11(+0.20%) |
Mar 09, 2012 | 56.01 | 56.19 | 55.90 | 56.17 | 3,155,127 | +0.15(+0.27%) |
Mar 08, 2012 | 56.38 | 56.38 | 55.68 | 56.02 | 2,246,038 | -0.04(-0.07%) |
Mar 07, 2012 | 56.12 | 56.42 | 55.72 | 56.06 | 1,887,505 | -0.06(-0.11%) |
Mar 06, 2012 | 56.51 | 57.06 | 55.93 | 56.12 | 2,356,087 | -0.90(-1.58%) |
Mar 05, 2012 | 56.54 | 57.09 | 56.34 | 57.02 | 1,494,620 | +0.25(+0.44%) |
Mar 02, 2012 | 56.60 | 56.85 | 56.32 | 56.77 | 1,873,975 | +0.03(+0.06%) |
Mar 01, 2012 | 56.09 | 57.11 | 56.09 | 56.74 | 2,276,214 | +0.55(+0.98%) |
Feb 29, 2012 | 56.51 | 56.73 | 56.03 | 56.19 | 2,441,683 | -0.31(-0.54%) |
Feb 28, 2012 | 57.21 | 57.21 | 56.20 | 56.50 | 2,110,471 | -0.57(-1.00%) |
Feb 27, 2012 | 56.82 | 57.30 | 56.66 | 57.07 | 1,968,903 | -0.24(-0.41%) |
Feb 24, 2012 | 57.68 | 57.91 | 57.22 | 57.31 | 1,251,678 | -0.17(-0.30%) |
Feb 23, 2012 | 57.10 | 57.65 | 57.10 | 57.48 | 1,758,022 | +0.44(+0.77%) |
Feb 22, 2012 | 57.97 | 58.08 | 56.98 | 57.04 | 1,512,159 | -0.94(-1.62%) |
Feb 21, 2012 | 57.81 | 58.03 | 57.44 | 57.98 | 1,572,024 | +0.32(+0.56%) |
Feb 17, 2012 | 57.64 | 57.82 | 57.41 | 57.66 | 1,676,722 | +0.30(+0.52%) |
Feb 16, 2012 | 57.25 | 57.54 | 57.10 | 57.36 | 2,190,259 | +0.20(+0.36%) |
Feb 15, 2012 | 57.91 | 57.94 | 57.07 | 57.16 | 1,636,488 | -0.52(-0.90%) |
Feb 14, 2012 | 57.78 | 57.78 | 57.24 | 57.68 | 1,553,304 | -0.27(-0.46%) |
Feb 13, 2012 | 57.69 | 58.04 | 57.44 | 57.94 | 1,440,590 | +0.67(+1.18%) |
Feb 10, 2012 | 56.98 | 57.46 | 56.86 | 57.27 | 1,519,426 | -0.38(-0.67%) |
Feb 09, 2012 | 57.61 | 57.89 | 57.42 | 57.65 | 1,517,022 | -0.02(-0.04%) |
Feb 08, 2012 | 58.14 | 58.18 | 57.31 | 57.68 | 1,747,293 | -0.47(-0.81%) |
Feb 07, 2012 | 56.80 | 58.38 | 56.77 | 58.15 | 2,323,878 | +0.96(+1.67%) |
Feb 06, 2012 | 57.66 | 57.71 | 57.00 | 57.19 | 2,229,892 | -0.96(-1.66%) |
Feb 03, 2012 | 57.06 | 58.19 | 56.77 | 58.15 | 4,263,949 | +1.36(+2.39%) |
Feb 02, 2012 | 56.95 | 56.95 | 56.52 | 56.80 | 2,369,850 | -0.02(-0.03%) |
Feb 01, 2012 | 55.75 | 57.10 | 55.75 | 56.81 | 4,857,453 | +2.27(+4.17%) |
Jan 31, 2012 | 54.38 | 54.94 | 53.97 | 54.54 | 3,545,120 | +0.49(+0.90%) |
Jan 30, 2012 | 54.09 | 54.32 | 53.70 | 54.05 | 2,581,938 | -0.38(-0.69%) |
Jan 27, 2012 | 55.42 | 55.42 | 53.83 | 54.43 | 4,718,598 | -1.40(-2.51%) |
Jan 26, 2012 | 56.23 | 56.26 | 55.45 | 55.83 | 2,723,285 | -0.33(-0.59%) |
Jan 25, 2012 | 55.46 | 56.21 | 55.07 | 56.16 | 2,446,210 | +0.45(+0.82%) |
Jan 24, 2012 | 55.82 | 55.89 | 55.33 | 55.71 | 2,401,805 | -0.56(-0.99%) |
Jan 23, 2012 | 56.80 | 56.96 | 55.81 | 56.26 | 2,166,848 | -0.68(-1.20%) |
Jan 20, 2012 | 55.70 | 57.25 | 55.58 | 56.95 | 5,295,028 | +1.36(+2.45%) |
Jan 19, 2012 | 55.07 | 55.69 | 54.71 | 55.58 | 2,680,586 | +0.66(+1.20%) |
Jan 18, 2012 | 54.74 | 54.94 | 54.31 | 54.92 | 2,710,921 | +0.10(+0.19%) |
Jan 17, 2012 | 55.23 | 55.47 | 54.61 | 54.82 | 2,005,175 | +0.16(+0.29%) |
Jan 13, 2012 | 54.37 | 54.74 | 53.91 | 54.67 | 1,878,490 | -0.26(-0.47%) |
Jan 12, 2012 | 54.87 | 55.22 | 54.40 | 54.92 | 1,777,449 | +0.27(+0.50%) |
Jan 11, 2012 | 55.14 | 55.34 | 54.50 | 54.65 | 2,363,403 | -0.83(-1.50%) |
Jan 10, 2012 | 55.33 | 55.64 | 54.88 | 55.48 | 2,852,168 | +0.72(+1.32%) |
Jan 09, 2012 | 54.49 | 54.84 | 54.15 | 54.76 | 2,380,196 | +0.25(+0.46%) |
Jan 06, 2012 | 54.48 | 54.71 | 53.83 | 54.51 | 1,891,703 | +0.13(+0.24%) |
Jan 05, 2012 | 53.93 | 54.41 | 53.43 | 54.38 | 2,755,885 | +0.16(+0.29%) |