Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.71 | 57.16 | 56.46 | 56.98 | 91,864 | +0.48(+0.85%) |
Mar 29, 2012 | 55.98 | 56.59 | 55.91 | 56.50 | 100,087 | +0.19(+0.34%) |
Mar 28, 2012 | 56.14 | 56.47 | 56.06 | 56.31 | 76,100 | +0.14(+0.26%) |
Mar 27, 2012 | 56.03 | 56.32 | 55.55 | 56.16 | 121,213 | -0.05(-0.10%) |
Mar 26, 2012 | 55.58 | 56.32 | 55.50 | 56.22 | 87,319 | +0.96(+1.73%) |
Mar 23, 2012 | 54.99 | 55.29 | 54.50 | 55.26 | 72,636 | +0.53(+0.97%) |
Mar 22, 2012 | 55.11 | 55.31 | 54.47 | 54.73 | 83,685 | -0.57(-1.03%) |
Mar 21, 2012 | 55.28 | 55.47 | 54.85 | 55.30 | 65,555 | +0.17(+0.31%) |
Mar 20, 2012 | 54.87 | 55.35 | 54.87 | 55.12 | 54,989 | -0.04(-0.07%) |
Mar 19, 2012 | 54.82 | 55.46 | 54.77 | 55.16 | 70,960 | +0.29(+0.53%) |
Mar 16, 2012 | 54.78 | 55.02 | 54.74 | 54.87 | 94,548 | +0.05(+0.08%) |
Mar 15, 2012 | 54.18 | 54.88 | 54.03 | 54.83 | 82,777 | +0.62(+1.15%) |
Mar 14, 2012 | 54.43 | 54.71 | 54.20 | 54.20 | 89,337 | -0.45(-0.83%) |
Mar 13, 2012 | 53.99 | 54.66 | 53.99 | 54.65 | 101,632 | +0.69(+1.27%) |
Mar 12, 2012 | 54.06 | 54.25 | 53.77 | 53.97 | 134,550 | -0.07(-0.13%) |
Mar 09, 2012 | 54.08 | 54.20 | 53.68 | 54.04 | 94,195 | +0.01(+0.02%) |
Mar 08, 2012 | 53.62 | 54.18 | 53.62 | 54.03 | 80,603 | +0.48(+0.89%) |
Mar 07, 2012 | 53.57 | 53.69 | 53.30 | 53.55 | 74,310 | +0.29(+0.54%) |
Mar 06, 2012 | 53.90 | 54.09 | 53.06 | 53.26 | 145,224 | -1.01(-1.86%) |
Mar 05, 2012 | 54.12 | 54.29 | 54.05 | 54.27 | 148,365 | +0.15(+0.28%) |
Mar 02, 2012 | 54.17 | 54.32 | 53.98 | 54.12 | 136,410 | -0.14(-0.25%) |
Mar 01, 2012 | 54.21 | 54.27 | 53.99 | 54.26 | 66,367 | +0.15(+0.28%) |
Feb 29, 2012 | 53.92 | 54.25 | 53.84 | 54.10 | 124,099 | +0.16(+0.30%) |
Feb 28, 2012 | 53.81 | 54.03 | 53.05 | 53.94 | 48,133 | -0.22(-0.40%) |
Feb 27, 2012 | 53.76 | 54.19 | 52.39 | 54.16 | 45,088 | -0.15(-0.28%) |
Feb 24, 2012 | 54.11 | 54.31 | 53.79 | 54.31 | 78,721 | +0.09(+0.17%) |
Feb 23, 2012 | 53.97 | 54.60 | 53.97 | 54.22 | 80,217 | +0.23(+0.44%) |
Feb 22, 2012 | 54.72 | 55.23 | 53.68 | 53.99 | 105,501 | -0.17(-0.32%) |
Feb 21, 2012 | 55.36 | 55.36 | 53.67 | 54.16 | 109,682 | -1.52(-2.73%) |
Feb 17, 2012 | 55.76 | 55.88 | 55.38 | 55.67 | 63,791 | -0.13(-0.23%) |
Feb 16, 2012 | 54.80 | 56.03 | 54.80 | 55.80 | 137,051 | +0.73(+1.33%) |
Feb 15, 2012 | 55.43 | 55.93 | 54.92 | 55.07 | 109,982 | -0.28(-0.51%) |
Feb 14, 2012 | 55.29 | 55.43 | 55.01 | 55.35 | 34,594 | -0.13(-0.23%) |
Feb 13, 2012 | 55.35 | 55.48 | 54.91 | 55.48 | 43,406 | +0.52(+0.95%) |
Feb 10, 2012 | 54.35 | 55.13 | 54.35 | 54.95 | 31,731 | -0.29(-0.52%) |
Feb 09, 2012 | 54.66 | 55.29 | 54.45 | 55.24 | 30,771 | +0.57(+1.04%) |
Feb 08, 2012 | 54.83 | 55.09 | 54.53 | 54.67 | 54,313 | -0.23(-0.43%) |
Feb 07, 2012 | 54.78 | 55.18 | 54.55 | 54.91 | 48,690 | -0.17(-0.31%) |
Feb 06, 2012 | 54.63 | 55.34 | 54.00 | 55.08 | 67,867 | +0.06(+0.12%) |
Feb 03, 2012 | 54.36 | 55.02 | 54.32 | 55.02 | 60,009 | +1.01(+1.87%) |
Feb 02, 2012 | 54.33 | 54.60 | 53.92 | 54.00 | 25,903 | -0.42(-0.78%) |
Feb 01, 2012 | 54.17 | 54.60 | 53.89 | 54.43 | 72,816 | +0.42(+0.77%) |
Jan 31, 2012 | 54.07 | 54.10 | 53.56 | 54.01 | 28,041 | +0.23(+0.42%) |
Jan 30, 2012 | 53.52 | 53.95 | 53.52 | 53.79 | 30,455 | -0.23(-0.42%) |
Jan 27, 2012 | 53.97 | 54.22 | 53.78 | 54.01 | 54,088 | -0.18(-0.33%) |
Jan 26, 2012 | 53.85 | 54.30 | 53.62 | 54.19 | 97,640 | +0.42(+0.79%) |
Jan 25, 2012 | 53.57 | 53.79 | 53.47 | 53.77 | 25,480 | +0.09(+0.17%) |
Jan 24, 2012 | 53.59 | 53.77 | 53.36 | 53.68 | 26,258 | +0.00(+0.00%) |
Jan 23, 2012 | 53.44 | 53.82 | 53.44 | 53.68 | 30,660 | -0.05(-0.10%) |
Jan 20, 2012 | 53.57 | 53.87 | 53.22 | 53.73 | 59,083 | +0.02(+0.03%) |
Jan 19, 2012 | 53.66 | 53.84 | 53.55 | 53.71 | 69,381 | +0.00(+0.00%) |
Jan 18, 2012 | 52.92 | 53.72 | 52.58 | 53.71 | 51,619 | +0.80(+1.52%) |
Jan 17, 2012 | 53.52 | 53.54 | 52.75 | 52.91 | 31,084 | -0.33(-0.61%) |
Jan 13, 2012 | 53.60 | 53.60 | 53.04 | 53.24 | 43,834 | -0.53(-0.99%) |
Jan 12, 2012 | 53.93 | 53.93 | 53.27 | 53.77 | 41,070 | +0.00(+0.00%) |
Jan 11, 2012 | 53.63 | 53.77 | 53.50 | 53.77 | 42,783 | +0.14(+0.27%) |
Jan 10, 2012 | 53.99 | 54.09 | 53.58 | 53.62 | 82,282 | -0.05(-0.10%) |
Jan 09, 2012 | 53.65 | 53.80 | 53.44 | 53.68 | 64,235 | +0.01(+0.02%) |
Jan 06, 2012 | 52.98 | 53.73 | 52.64 | 53.67 | 157,200 | +0.55(+1.04%) |
Jan 05, 2012 | 52.92 | 53.12 | 52.37 | 53.12 | 37,128 | +0.11(+0.20%) |