Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.77 | 57.77 | 56.85 | 57.11 | 58,652 | -0.39(-0.68%) |
Mar 29, 2012 | 57.05 | 57.65 | 56.63 | 57.50 | 41,008 | +0.04(+0.07%) |
Mar 28, 2012 | 57.96 | 58.01 | 57.11 | 57.46 | 34,715 | -0.34(-0.59%) |
Mar 27, 2012 | 58.33 | 58.45 | 57.81 | 57.81 | 54,024 | -0.58(-0.99%) |
Mar 26, 2012 | 57.89 | 58.59 | 57.87 | 58.38 | 84,029 | +1.17(+2.05%) |
Mar 23, 2012 | 56.17 | 57.40 | 55.75 | 57.21 | 62,001 | +1.11(+1.97%) |
Mar 22, 2012 | 56.00 | 56.55 | 55.66 | 56.10 | 68,515 | -0.61(-1.07%) |
Mar 21, 2012 | 57.20 | 57.29 | 56.67 | 56.71 | 28,305 | -0.27(-0.48%) |
Mar 20, 2012 | 57.45 | 57.53 | 56.53 | 56.98 | 50,604 | -1.05(-1.81%) |
Mar 19, 2012 | 57.24 | 58.58 | 57.00 | 58.03 | 64,714 | +0.85(+1.49%) |
Mar 16, 2012 | 57.64 | 57.95 | 57.05 | 57.18 | 139,698 | -0.30(-0.53%) |
Mar 15, 2012 | 56.47 | 57.48 | 56.10 | 57.48 | 71,700 | +1.17(+2.08%) |
Mar 14, 2012 | 57.11 | 57.11 | 55.85 | 56.31 | 53,117 | -0.91(-1.58%) |
Mar 13, 2012 | 56.18 | 57.24 | 55.73 | 57.22 | 65,979 | +1.72(+3.11%) |
Mar 12, 2012 | 55.55 | 55.71 | 54.68 | 55.49 | 57,317 | -0.06(-0.11%) |
Mar 09, 2012 | 54.28 | 55.82 | 54.28 | 55.55 | 73,452 | +1.30(+2.40%) |
Mar 08, 2012 | 54.06 | 54.34 | 53.40 | 54.25 | 52,899 | +0.68(+1.26%) |
Mar 07, 2012 | 53.66 | 54.00 | 53.40 | 53.58 | 56,214 | +0.33(+0.63%) |
Mar 06, 2012 | 53.39 | 54.05 | 52.80 | 53.24 | 114,337 | -0.76(-1.41%) |
Mar 05, 2012 | 53.86 | 54.23 | 52.95 | 54.01 | 95,754 | +0.00(+0.00%) |
Mar 02, 2012 | 55.06 | 55.54 | 53.62 | 54.01 | 102,584 | -0.85(-1.55%) |
Mar 01, 2012 | 54.71 | 55.71 | 54.44 | 54.86 | 102,433 | +0.54(+0.99%) |
Feb 29, 2012 | 56.00 | 56.26 | 54.09 | 54.32 | 181,484 | -1.67(-2.99%) |
Feb 28, 2012 | 55.86 | 56.44 | 55.84 | 55.99 | 119,228 | +0.08(+0.14%) |
Feb 27, 2012 | 55.42 | 56.55 | 55.18 | 55.92 | 100,425 | +0.00(+0.00%) |
Feb 24, 2012 | 55.58 | 56.74 | 55.58 | 55.92 | 131,191 | +0.43(+0.78%) |
Feb 23, 2012 | 53.21 | 55.61 | 53.21 | 55.48 | 107,077 | +2.06(+3.85%) |
Feb 22, 2012 | 54.15 | 54.76 | 53.43 | 53.43 | 47,079 | -0.73(-1.36%) |
Feb 21, 2012 | 54.51 | 54.91 | 54.02 | 54.16 | 116,249 | -0.26(-0.49%) |
Feb 17, 2012 | 54.70 | 54.79 | 54.26 | 54.43 | 50,784 | +0.07(+0.13%) |
Feb 16, 2012 | 53.58 | 54.72 | 53.41 | 54.36 | 112,682 | +0.73(+1.37%) |
Feb 15, 2012 | 54.18 | 54.38 | 53.39 | 53.62 | 90,433 | -0.49(-0.90%) |
Feb 14, 2012 | 54.82 | 54.82 | 53.74 | 54.11 | 68,428 | -0.98(-1.78%) |
Feb 13, 2012 | 54.81 | 55.19 | 54.33 | 55.09 | 38,880 | +0.79(+1.46%) |
Feb 10, 2012 | 54.85 | 55.47 | 54.20 | 54.30 | 86,613 | -1.11(-2.00%) |
Feb 09, 2012 | 56.66 | 56.66 | 55.29 | 55.41 | 44,127 | -1.12(-1.97%) |
Feb 08, 2012 | 56.41 | 56.69 | 55.84 | 56.52 | 61,916 | +0.23(+0.42%) |
Feb 07, 2012 | 56.25 | 56.56 | 55.72 | 56.29 | 49,048 | +0.11(+0.19%) |
Feb 06, 2012 | 54.96 | 56.65 | 53.67 | 56.18 | 78,418 | +0.13(+0.23%) |
Feb 03, 2012 | 56.55 | 56.65 | 55.58 | 56.05 | 146,134 | +0.65(+1.17%) |
Feb 02, 2012 | 56.30 | 56.30 | 55.26 | 55.41 | 109,917 | -0.56(-1.00%) |
Feb 01, 2012 | 55.03 | 56.26 | 54.89 | 55.96 | 127,303 | +1.26(+2.31%) |
Jan 31, 2012 | 54.52 | 54.83 | 54.10 | 54.70 | 98,922 | +0.38(+0.70%) |
Jan 30, 2012 | 54.41 | 55.25 | 53.46 | 54.32 | 102,337 | -0.89(-1.61%) |
Jan 27, 2012 | 55.74 | 55.99 | 55.01 | 55.21 | 99,083 | -1.22(-2.17%) |
Jan 26, 2012 | 55.15 | 58.56 | 54.80 | 56.43 | 207,130 | +0.68(+1.21%) |
Jan 25, 2012 | 56.68 | 56.68 | 55.16 | 55.76 | 173,387 | -0.71(-1.27%) |
Jan 24, 2012 | 56.19 | 56.87 | 55.75 | 56.47 | 112,911 | -0.31(-0.55%) |
Jan 23, 2012 | 58.13 | 58.35 | 56.75 | 56.79 | 129,019 | -1.56(-2.67%) |
Jan 20, 2012 | 58.13 | 58.61 | 57.60 | 58.34 | 74,669 | -0.11(-0.18%) |
Jan 19, 2012 | 57.10 | 58.55 | 56.50 | 58.45 | 88,377 | +1.66(+2.93%) |
Jan 18, 2012 | 55.44 | 56.79 | 55.22 | 56.79 | 43,737 | +1.45(+2.62%) |
Jan 17, 2012 | 55.51 | 55.98 | 55.23 | 55.34 | 51,474 | +0.20(+0.36%) |
Jan 13, 2012 | 54.84 | 55.47 | 54.84 | 55.14 | 42,831 | -0.53(-0.95%) |
Jan 12, 2012 | 55.46 | 56.11 | 55.06 | 55.67 | 50,416 | +0.24(+0.44%) |
Jan 11, 2012 | 53.21 | 55.70 | 53.08 | 55.43 | 156,730 | +2.13(+4.01%) |
Jan 10, 2012 | 52.00 | 53.36 | 52.00 | 53.29 | 97,769 | +1.92(+3.74%) |
Jan 09, 2012 | 51.47 | 51.68 | 50.64 | 51.37 | 91,330 | +0.18(+0.34%) |
Jan 06, 2012 | 51.54 | 51.95 | 51.07 | 51.20 | 84,970 | -0.49(-0.95%) |
Jan 05, 2012 | 51.44 | 52.09 | 49.71 | 51.69 | 123,212 | -0.04(-0.08%) |