Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 58.08 | 58.08 | 57.35 | 57.46 | 2,100,999 | -0.23(-0.40%) |
Mar 29, 2012 | 57.47 | 57.82 | 56.97 | 57.69 | 1,816,594 | -0.16(-0.27%) |
Mar 28, 2012 | 58.05 | 58.15 | 57.36 | 57.85 | 2,068,700 | -0.10(-0.18%) |
Mar 27, 2012 | 58.48 | 58.59 | 57.95 | 57.95 | 1,445,069 | -0.45(-0.77%) |
Mar 26, 2012 | 57.99 | 58.44 | 57.91 | 58.40 | 2,106,929 | +1.08(+1.88%) |
Mar 23, 2012 | 56.81 | 57.38 | 56.31 | 57.32 | 2,698,618 | +0.54(+0.94%) |
Mar 22, 2012 | 56.74 | 56.96 | 56.40 | 56.78 | 2,026,214 | -0.55(-0.95%) |
Mar 21, 2012 | 57.55 | 57.70 | 57.19 | 57.33 | 2,291,923 | -0.08(-0.14%) |
Mar 20, 2012 | 57.45 | 57.68 | 57.20 | 57.41 | 1,612,742 | -0.49(-0.85%) |
Mar 19, 2012 | 57.28 | 58.34 | 57.17 | 57.90 | 2,934,879 | +0.53(+0.92%) |
Mar 16, 2012 | 57.50 | 57.51 | 57.10 | 57.38 | 1,451,885 | -0.02(-0.04%) |
Mar 15, 2012 | 56.80 | 57.41 | 56.66 | 57.40 | 4,016,005 | +0.52(+0.91%) |
Mar 14, 2012 | 57.31 | 57.46 | 56.65 | 56.88 | 2,276,316 | -0.47(-0.82%) |
Mar 13, 2012 | 56.56 | 57.37 | 56.37 | 57.35 | 3,400,847 | +1.22(+2.18%) |
Mar 12, 2012 | 56.30 | 56.35 | 55.85 | 56.13 | 1,061,390 | -0.06(-0.11%) |
Mar 09, 2012 | 55.37 | 56.53 | 55.37 | 56.19 | 1,809,570 | +0.77(+1.39%) |
Mar 08, 2012 | 55.20 | 55.52 | 54.66 | 55.43 | 1,333,001 | +0.60(+1.09%) |
Mar 07, 2012 | 54.46 | 54.85 | 54.33 | 54.83 | 2,009,194 | +0.50(+0.92%) |
Mar 06, 2012 | 54.66 | 54.98 | 54.14 | 54.33 | 5,748,151 | -1.01(-1.83%) |
Mar 05, 2012 | 54.93 | 55.40 | 54.68 | 55.34 | 2,861,116 | +0.18(+0.33%) |
Mar 02, 2012 | 55.93 | 56.12 | 54.95 | 55.16 | 3,149,961 | -0.79(-1.42%) |
Mar 01, 2012 | 56.05 | 56.66 | 55.95 | 55.95 | 3,075,223 | +0.22(+0.39%) |
Feb 29, 2012 | 56.81 | 57.10 | 55.73 | 55.73 | 7,078,409 | -0.89(-1.58%) |
Feb 28, 2012 | 56.81 | 57.11 | 56.32 | 56.63 | 1,728,634 | -0.17(-0.30%) |
Feb 27, 2012 | 56.27 | 57.04 | 55.92 | 56.80 | 2,053,459 | -0.07(-0.12%) |
Feb 24, 2012 | 57.14 | 57.17 | 56.77 | 56.87 | 2,026,355 | -0.21(-0.37%) |
Feb 23, 2012 | 56.33 | 57.13 | 56.12 | 57.08 | 3,905,491 | +0.75(+1.34%) |
Feb 22, 2012 | 56.81 | 57.02 | 56.31 | 56.33 | 1,317,813 | -0.62(-1.09%) |
Feb 21, 2012 | 57.38 | 57.46 | 56.69 | 56.95 | 1,300,082 | -0.38(-0.66%) |
Feb 17, 2012 | 57.55 | 57.56 | 57.25 | 57.32 | 1,483,083 | +0.10(+0.18%) |
Feb 16, 2012 | 56.14 | 57.30 | 56.12 | 57.22 | 1,976,947 | +1.11(+1.98%) |
Feb 15, 2012 | 56.97 | 56.97 | 55.94 | 56.11 | 2,210,556 | -0.51(-0.90%) |
Feb 14, 2012 | 56.67 | 56.76 | 56.19 | 56.62 | 1,594,938 | -0.28(-0.50%) |
Feb 13, 2012 | 56.84 | 57.02 | 56.48 | 56.90 | 2,631,742 | +0.65(+1.16%) |
Feb 10, 2012 | 56.48 | 56.59 | 56.15 | 56.25 | 1,310,516 | -0.79(-1.39%) |
Feb 09, 2012 | 57.51 | 57.55 | 56.74 | 57.04 | 1,582,607 | -0.30(-0.52%) |
Feb 08, 2012 | 57.34 | 57.78 | 56.84 | 57.34 | 2,863,655 | +0.16(+0.27%) |
Feb 07, 2012 | 57.17 | 57.52 | 56.92 | 57.18 | 1,689,464 | -0.09(-0.16%) |
Feb 06, 2012 | 57.19 | 57.47 | 57.09 | 57.28 | 1,926,893 | -0.24(-0.41%) |
Feb 03, 2012 | 57.26 | 57.72 | 57.03 | 57.51 | 1,978,953 | +1.19(+2.12%) |
Feb 02, 2012 | 56.20 | 56.54 | 55.95 | 56.32 | 4,093,658 | +0.29(+0.53%) |
Feb 01, 2012 | 55.41 | 56.12 | 55.20 | 56.02 | 1,912,601 | +1.09(+1.99%) |
Jan 31, 2012 | 55.21 | 55.40 | 54.59 | 54.93 | 1,777,601 | -0.01(-0.01%) |
Jan 30, 2012 | 54.81 | 55.16 | 54.54 | 54.94 | 1,828,025 | -0.36(-0.65%) |
Jan 27, 2012 | 54.81 | 55.35 | 54.71 | 55.30 | 1,988,786 | +0.27(+0.48%) |
Jan 26, 2012 | 55.48 | 55.52 | 54.74 | 55.03 | 2,056,953 | -0.09(-0.17%) |
Jan 25, 2012 | 54.73 | 55.29 | 54.42 | 55.13 | 1,908,949 | +0.41(+0.75%) |
Jan 24, 2012 | 54.08 | 54.81 | 53.82 | 54.72 | 1,858,332 | +0.30(+0.55%) |
Jan 23, 2012 | 54.36 | 54.87 | 54.03 | 54.42 | 2,252,346 | -0.04(-0.07%) |
Jan 20, 2012 | 54.18 | 54.63 | 54.08 | 54.46 | 1,626,079 | +0.23(+0.42%) |
Jan 19, 2012 | 54.27 | 54.37 | 53.91 | 54.23 | 1,924,701 | +0.18(+0.33%) |
Jan 18, 2012 | 53.04 | 54.07 | 52.97 | 54.05 | 1,360,184 | +0.98(+1.85%) |
Jan 17, 2012 | 53.64 | 53.78 | 52.97 | 53.07 | 1,680,974 | -0.13(-0.25%) |
Jan 13, 2012 | 53.11 | 53.28 | 52.70 | 53.21 | 1,580,392 | -0.34(-0.63%) |
Jan 12, 2012 | 53.46 | 53.60 | 52.92 | 53.54 | 1,476,039 | +0.19(+0.35%) |
Jan 11, 2012 | 52.99 | 53.43 | 52.85 | 53.36 | 1,246,601 | +0.20(+0.38%) |
Jan 10, 2012 | 53.07 | 53.28 | 52.94 | 53.15 | 2,475,689 | +0.74(+1.42%) |
Jan 09, 2012 | 52.49 | 52.56 | 51.97 | 52.41 | 2,167,590 | +0.09(+0.18%) |
Jan 06, 2012 | 52.45 | 52.65 | 51.86 | 52.31 | 7,082,518 | -0.12(-0.22%) |
Jan 05, 2012 | 51.78 | 52.63 | 51.28 | 52.43 | 1,945,892 | +0.23(+0.44%) |