Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.01 | 53.19 | 52.69 | 52.90 | 4,336,151 | +0.15(+0.28%) |
Mar 29, 2012 | 52.52 | 52.79 | 52.42 | 52.75 | 4,683,681 | -0.20(-0.38%) |
Mar 28, 2012 | 53.24 | 53.41 | 52.58 | 52.95 | 4,618,702 | -0.37(-0.69%) |
Mar 27, 2012 | 53.30 | 53.62 | 53.25 | 53.32 | 3,807,719 | +0.07(+0.13%) |
Mar 26, 2012 | 53.06 | 53.34 | 52.88 | 53.25 | 4,467,935 | +0.62(+1.18%) |
Mar 23, 2012 | 52.50 | 52.82 | 51.88 | 52.63 | 4,586,649 | +0.41(+0.79%) |
Mar 22, 2012 | 52.23 | 52.40 | 51.95 | 52.22 | 4,357,535 | -0.39(-0.74%) |
Mar 21, 2012 | 52.64 | 52.89 | 52.34 | 52.61 | 3,402,588 | -0.10(-0.19%) |
Mar 20, 2012 | 52.71 | 53.25 | 52.60 | 52.71 | 4,312,588 | -0.54(-1.01%) |
Mar 19, 2012 | 53.24 | 53.50 | 52.71 | 53.25 | 4,692,415 | -0.13(-0.24%) |
Mar 16, 2012 | 53.84 | 53.95 | 53.30 | 53.38 | 8,049,156 | -0.18(-0.34%) |
Mar 15, 2012 | 52.86 | 53.58 | 52.63 | 53.56 | 7,022,318 | +0.90(+1.71%) |
Mar 14, 2012 | 52.74 | 53.08 | 52.42 | 52.66 | 7,604,111 | -0.02(-0.04%) |
Mar 13, 2012 | 51.57 | 52.69 | 51.46 | 52.68 | 7,069,436 | +1.48(+2.89%) |
Mar 12, 2012 | 51.33 | 51.68 | 51.00 | 51.20 | 6,308,709 | -0.30(-0.58%) |
Mar 09, 2012 | 51.28 | 52.00 | 51.09 | 51.50 | 6,112,669 | +0.42(+0.82%) |
Mar 08, 2012 | 50.85 | 51.21 | 50.54 | 51.08 | 4,484,348 | +0.85(+1.69%) |
Mar 07, 2012 | 50.21 | 50.48 | 49.98 | 50.23 | 3,981,655 | +0.20(+0.40%) |
Mar 06, 2012 | 50.24 | 50.45 | 49.90 | 50.03 | 5,745,005 | -0.86(-1.69%) |
Mar 05, 2012 | 51.54 | 51.54 | 50.66 | 50.89 | 4,304,139 | -0.56(-1.09%) |
Mar 02, 2012 | 51.36 | 51.75 | 51.11 | 51.45 | 3,469,112 | +0.12(+0.23%) |
Mar 01, 2012 | 50.89 | 51.64 | 50.82 | 51.33 | 4,173,088 | +0.48(+0.94%) |
Feb 29, 2012 | 51.40 | 51.55 | 50.63 | 50.85 | 5,853,497 | -0.54(-1.05%) |
Feb 28, 2012 | 51.23 | 51.68 | 51.17 | 51.39 | 3,993,453 | +0.19(+0.37%) |
Feb 27, 2012 | 50.94 | 51.40 | 50.44 | 51.20 | 6,177,872 | +0.21(+0.41%) |
Feb 24, 2012 | 51.43 | 51.65 | 50.73 | 50.99 | 14,123,011 | -0.44(-0.86%) |
Feb 23, 2012 | 51.32 | 51.73 | 51.18 | 51.43 | 3,559,874 | +0.15(+0.29%) |
Feb 22, 2012 | 51.52 | 51.80 | 51.24 | 51.28 | 3,714,909 | -0.32(-0.62%) |
Feb 21, 2012 | 51.69 | 52.05 | 51.31 | 51.60 | 5,271,215 | +0.12(+0.23%) |
Feb 17, 2012 | 50.96 | 57.50 | 50.85 | 51.48 | 6,118,389 | +0.95(+1.88%) |
Feb 16, 2012 | 49.53 | 50.68 | 49.34 | 50.53 | 4,306,756 | +1.07(+2.16%) |
Feb 15, 2012 | 49.91 | 49.98 | 49.29 | 49.46 | 5,515,358 | -0.20(-0.40%) |
Feb 14, 2012 | 50.42 | 50.48 | 49.34 | 49.66 | 6,963,637 | -0.94(-1.86%) |
Feb 13, 2012 | 51.09 | 51.14 | 50.59 | 50.60 | 4,870,069 | -0.55(-1.08%) |
Feb 10, 2012 | 51.48 | 51.49 | 50.92 | 51.15 | 4,915,543 | -0.91(-1.75%) |
Feb 09, 2012 | 51.72 | 52.24 | 51.44 | 52.06 | 3,767,384 | +0.41(+0.79%) |
Feb 08, 2012 | 51.66 | 51.85 | 51.21 | 51.65 | 2,899,572 | +0.04(+0.08%) |
Feb 07, 2012 | 51.58 | 51.96 | 51.26 | 51.61 | 3,373,634 | -0.17(-0.33%) |
Feb 06, 2012 | 51.60 | 51.84 | 51.44 | 51.78 | 4,682,778 | -0.23(-0.44%) |
Feb 03, 2012 | 52.00 | 52.31 | 51.75 | 52.01 | 5,571,991 | +0.61(+1.19%) |
Feb 02, 2012 | 51.44 | 51.70 | 51.11 | 51.40 | 3,695,732 | -0.16(-0.31%) |
Feb 01, 2012 | 51.52 | 51.84 | 51.42 | 51.56 | 5,384,542 | +0.67(+1.32%) |
Jan 31, 2012 | 51.54 | 51.76 | 50.35 | 50.89 | 6,346,427 | -0.08(-0.16%) |
Jan 30, 2012 | 50.25 | 51.01 | 50.16 | 50.97 | 6,953,351 | +0.25(+0.49%) |
Jan 27, 2012 | 50.77 | 51.50 | 50.72 | 50.72 | 6,765,914 | -0.22(-0.43%) |
Jan 26, 2012 | 50.92 | 51.35 | 50.73 | 50.94 | 7,303,164 | +0.35(+0.69%) |
Jan 25, 2012 | 49.70 | 50.72 | 49.21 | 50.59 | 8,192,188 | +1.18(+2.39%) |
Jan 24, 2012 | 49.00 | 49.72 | 48.76 | 49.41 | 5,395,009 | +0.06(+0.12%) |
Jan 23, 2012 | 49.53 | 49.68 | 49.07 | 49.35 | 5,568,889 | -0.07(-0.14%) |
Jan 20, 2012 | 49.40 | 49.66 | 49.20 | 49.42 | 5,385,628 | +0.02(+0.04%) |
Jan 19, 2012 | 49.48 | 49.52 | 49.13 | 49.40 | 5,456,538 | -0.05(-0.10%) |
Jan 18, 2012 | 48.61 | 49.50 | 48.46 | 49.45 | 6,848,567 | +0.91(+1.87%) |
Jan 17, 2012 | 48.81 | 49.23 | 48.44 | 48.54 | 5,393,288 | +0.14(+0.29%) |
Jan 13, 2012 | 48.03 | 48.45 | 47.84 | 48.40 | 6,034,808 | +0.30(+0.62%) |
Jan 12, 2012 | 47.52 | 48.14 | 47.29 | 48.10 | 5,503,029 | +0.80(+1.69%) |
Jan 11, 2012 | 47.07 | 47.50 | 47.01 | 47.30 | 5,068,530 | +0.16(+0.34%) |
Jan 10, 2012 | 47.23 | 47.40 | 46.99 | 47.14 | 5,389,960 | +0.71(+1.53%) |
Jan 09, 2012 | 46.32 | 46.69 | 46.10 | 46.43 | 15,705,509 | +0.39(+0.85%) |
Jan 06, 2012 | 46.04 | 46.34 | 45.96 | 46.04 | 8,290,854 | -0.66(-1.41%) |
Jan 05, 2012 | 46.17 | 47.00 | 46.00 | 46.70 | 6,245,230 | -0.32(-0.68%) |