Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 60.62 | 60.82 | 59.79 | 60.19 | 3,352,725 | -0.21(-0.36%) |
Mar 29, 2012 | 60.49 | 61.02 | 59.58 | 60.41 | 2,341,233 | -0.11(-0.17%) |
Mar 28, 2012 | 60.95 | 61.07 | 59.85 | 60.51 | 1,657,008 | -0.19(-0.31%) |
Mar 27, 2012 | 60.33 | 61.16 | 59.95 | 60.70 | 2,819,394 | +0.48(+0.80%) |
Mar 26, 2012 | 59.71 | 60.26 | 59.32 | 60.22 | 1,702,323 | +0.95(+1.60%) |
Mar 23, 2012 | 59.63 | 59.63 | 58.96 | 59.27 | 1,200,078 | -0.16(-0.26%) |
Mar 22, 2012 | 58.97 | 59.78 | 58.78 | 59.42 | 1,737,774 | +0.21(+0.35%) |
Mar 21, 2012 | 59.05 | 59.54 | 58.93 | 59.21 | 1,231,992 | +0.14(+0.24%) |
Mar 20, 2012 | 58.47 | 59.10 | 58.33 | 59.07 | 1,334,907 | +0.23(+0.39%) |
Mar 19, 2012 | 58.72 | 58.89 | 58.35 | 58.84 | 1,784,007 | -0.02(-0.04%) |
Mar 16, 2012 | 58.44 | 59.01 | 58.44 | 58.86 | 3,492,999 | +0.17(+0.29%) |
Mar 15, 2012 | 58.56 | 58.74 | 58.21 | 58.69 | 1,938,996 | +0.00(+0.00%) |
Mar 14, 2012 | 58.98 | 59.22 | 58.43 | 58.69 | 2,276,667 | -0.35(-0.59%) |
Mar 13, 2012 | 58.89 | 59.11 | 58.56 | 59.04 | 1,941,597 | +0.54(+0.92%) |
Mar 12, 2012 | 58.29 | 58.86 | 58.05 | 58.50 | 2,687,796 | +0.29(+0.50%) |
Mar 09, 2012 | 57.57 | 58.50 | 57.57 | 58.20 | 2,906,820 | +0.77(+1.35%) |
Mar 08, 2012 | 56.79 | 57.74 | 56.69 | 57.43 | 1,768,356 | +0.96(+1.69%) |
Mar 07, 2012 | 56.63 | 56.83 | 56.35 | 56.47 | 1,369,746 | +0.18(+0.32%) |
Mar 06, 2012 | 56.74 | 56.83 | 55.92 | 56.29 | 2,444,220 | -0.75(-1.32%) |
Mar 05, 2012 | 57.16 | 57.73 | 56.81 | 57.05 | 2,170,287 | -0.39(-0.67%) |
Mar 02, 2012 | 57.98 | 58.12 | 57.26 | 57.43 | 2,161,890 | -0.49(-0.85%) |
Mar 01, 2012 | 56.68 | 57.94 | 56.61 | 57.93 | 2,791,233 | +1.08(+1.90%) |
Feb 29, 2012 | 57.16 | 57.35 | 56.78 | 56.85 | 1,977,984 | -0.45(-0.79%) |
Feb 28, 2012 | 57.32 | 57.50 | 56.86 | 57.30 | 1,846,980 | +0.16(+0.28%) |
Feb 27, 2012 | 56.68 | 57.61 | 56.39 | 57.14 | 2,545,938 | +0.16(+0.29%) |
Feb 24, 2012 | 56.50 | 57.07 | 56.20 | 56.97 | 1,861,686 | +0.71(+1.26%) |
Feb 23, 2012 | 56.14 | 56.63 | 55.89 | 56.26 | 1,451,259 | +0.25(+0.45%) |
Feb 22, 2012 | 55.96 | 56.45 | 55.67 | 56.01 | 1,646,865 | -0.09(-0.16%) |
Feb 21, 2012 | 56.28 | 56.55 | 55.56 | 56.10 | 1,576,278 | -0.12(-0.21%) |
Feb 17, 2012 | 56.37 | 56.88 | 56.11 | 56.22 | 2,275,884 | -0.17(-0.30%) |
Feb 16, 2012 | 56.16 | 57.03 | 55.94 | 56.39 | 3,283,866 | +0.26(+0.46%) |
Feb 15, 2012 | 57.24 | 57.29 | 56.08 | 56.14 | 3,665,619 | -0.57(-1.01%) |
Feb 14, 2012 | 55.86 | 57.17 | 55.62 | 56.71 | 4,335,084 | +0.81(+1.46%) |
Feb 13, 2012 | 54.73 | 56.22 | 54.68 | 55.90 | 4,290,138 | +1.36(+2.49%) |
Feb 10, 2012 | 54.33 | 54.83 | 54.04 | 54.54 | 2,651,679 | -0.18(-0.32%) |
Feb 09, 2012 | 54.83 | 54.84 | 54.20 | 54.71 | 2,194,011 | +0.05(+0.10%) |
Feb 08, 2012 | 54.73 | 54.81 | 53.89 | 54.66 | 2,520,810 | -0.23(-0.42%) |
Feb 07, 2012 | 54.35 | 54.95 | 54.27 | 54.89 | 2,045,583 | +0.29(+0.53%) |
Feb 06, 2012 | 54.41 | 54.92 | 53.68 | 54.60 | 3,221,046 | -0.07(-0.13%) |
Feb 03, 2012 | 54.04 | 55.06 | 53.72 | 54.67 | 6,081,840 | +1.00(+1.87%) |
Feb 02, 2012 | 51.56 | 54.32 | 51.50 | 53.67 | 9,654,651 | +2.23(+4.33%) |
Feb 01, 2012 | 51.27 | 51.66 | 50.99 | 51.44 | 1,842,579 | +0.34(+0.66%) |
Jan 31, 2012 | 51.06 | 51.17 | 50.43 | 51.10 | 2,034,810 | +0.38(+0.74%) |
Jan 30, 2012 | 50.56 | 50.89 | 50.15 | 50.72 | 3,071,619 | -0.28(-0.54%) |
Jan 27, 2012 | 50.51 | 51.29 | 50.34 | 51.00 | 1,883,502 | +0.29(+0.57%) |
Jan 26, 2012 | 50.77 | 50.97 | 50.22 | 50.71 | 3,801,420 | +0.08(+0.16%) |
Jan 25, 2012 | 48.52 | 50.63 | 48.52 | 50.63 | 4,716,963 | +1.74(+3.56%) |
Jan 24, 2012 | 49.06 | 49.57 | 48.61 | 48.89 | 3,800,115 | -0.49(-0.99%) |
Jan 23, 2012 | 49.71 | 50.87 | 49.00 | 49.38 | 6,895,539 | -0.14(-0.29%) |
Jan 20, 2012 | 49.44 | 49.98 | 47.70 | 49.52 | 14,522,535 | -3.22(-6.10%) |
Jan 19, 2012 | 52.64 | 52.94 | 51.94 | 52.74 | 5,293,449 | +0.42(+0.80%) |
Jan 18, 2012 | 51.73 | 52.36 | 51.71 | 52.32 | 2,656,701 | +0.61(+1.18%) |
Jan 17, 2012 | 51.59 | 51.89 | 51.35 | 51.71 | 2,810,817 | +0.66(+1.29%) |
Jan 13, 2012 | 50.83 | 51.22 | 50.44 | 51.05 | 1,834,821 | +0.15(+0.29%) |
Jan 12, 2012 | 50.83 | 51.21 | 50.56 | 50.90 | 1,937,286 | +0.13(+0.26%) |
Jan 11, 2012 | 49.82 | 50.86 | 49.57 | 50.77 | 2,871,945 | +0.75(+1.50%) |
Jan 10, 2012 | 50.40 | 50.72 | 49.62 | 50.02 | 3,917,700 | -0.15(-0.29%) |
Jan 09, 2012 | 50.98 | 51.08 | 50.03 | 50.17 | 4,195,215 | -1.00(-1.95%) |
Jan 06, 2012 | 52.33 | 52.55 | 50.99 | 51.16 | 4,566,996 | -1.32(-2.52%) |
Jan 05, 2012 | 51.99 | 52.51 | 51.56 | 52.48 | 4,708,854 | +0.60(+1.16%) |