Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.81 | 53.91 | 53.25 | 53.53 | 442,133 | +0.09(+0.17%) |
Mar 29, 2012 | 53.47 | 53.71 | 52.83 | 53.44 | 475,087 | -0.13(-0.24%) |
Mar 28, 2012 | 54.08 | 54.29 | 52.60 | 53.57 | 429,500 | -0.73(-1.35%) |
Mar 27, 2012 | 54.18 | 54.54 | 54.05 | 54.30 | 463,277 | +0.06(+0.10%) |
Mar 26, 2012 | 53.41 | 54.30 | 53.11 | 54.24 | 579,692 | +1.29(+2.43%) |
Mar 23, 2012 | 52.07 | 53.28 | 51.36 | 52.95 | 656,493 | +0.91(+1.74%) |
Mar 22, 2012 | 52.79 | 53.25 | 51.97 | 52.05 | 601,210 | -1.51(-2.82%) |
Mar 21, 2012 | 53.54 | 53.68 | 52.99 | 53.56 | 403,281 | +0.07(+0.14%) |
Mar 20, 2012 | 53.35 | 53.65 | 52.65 | 53.48 | 465,669 | -0.32(-0.60%) |
Mar 19, 2012 | 53.42 | 54.53 | 53.13 | 53.81 | 394,238 | +0.38(+0.71%) |
Mar 16, 2012 | 53.82 | 54.17 | 53.35 | 53.43 | 1,003,618 | -0.21(-0.40%) |
Mar 15, 2012 | 53.33 | 54.03 | 53.20 | 53.64 | 767,743 | +0.36(+0.68%) |
Mar 14, 2012 | 52.83 | 53.34 | 52.81 | 53.28 | 396,834 | +0.11(+0.21%) |
Mar 13, 2012 | 52.16 | 53.25 | 52.01 | 53.17 | 662,948 | +1.38(+2.66%) |
Mar 12, 2012 | 51.74 | 52.17 | 51.44 | 51.79 | 273,867 | -0.03(-0.05%) |
Mar 09, 2012 | 51.37 | 52.20 | 51.16 | 51.82 | 352,912 | +0.59(+1.16%) |
Mar 08, 2012 | 50.20 | 51.46 | 50.20 | 51.22 | 442,104 | +1.51(+3.04%) |
Mar 07, 2012 | 49.32 | 50.01 | 49.06 | 49.71 | 737,356 | +0.67(+1.36%) |
Mar 06, 2012 | 50.61 | 50.67 | 48.38 | 49.05 | 1,427,277 | -2.42(-4.70%) |
Mar 05, 2012 | 52.31 | 52.31 | 50.75 | 51.46 | 795,593 | -1.02(-1.94%) |
Mar 02, 2012 | 53.08 | 53.22 | 52.02 | 52.48 | 500,979 | -0.59(-1.12%) |
Mar 01, 2012 | 52.88 | 53.42 | 52.62 | 53.08 | 561,094 | +0.32(+0.61%) |
Feb 29, 2012 | 52.77 | 53.16 | 52.25 | 52.75 | 635,957 | +0.01(+0.02%) |
Feb 28, 2012 | 52.35 | 53.03 | 52.34 | 52.74 | 549,648 | +0.45(+0.87%) |
Feb 27, 2012 | 52.07 | 52.42 | 51.69 | 52.29 | 389,397 | -0.23(-0.44%) |
Feb 24, 2012 | 51.78 | 52.61 | 51.78 | 52.52 | 392,633 | +0.49(+0.94%) |
Feb 23, 2012 | 51.63 | 52.09 | 51.45 | 52.03 | 329,928 | +0.33(+0.64%) |
Feb 22, 2012 | 51.73 | 51.92 | 51.51 | 51.70 | 383,231 | -0.07(-0.14%) |
Feb 21, 2012 | 52.07 | 52.20 | 51.52 | 51.77 | 594,269 | -0.14(-0.27%) |
Feb 17, 2012 | 52.44 | 52.44 | 51.35 | 51.91 | 461,407 | -0.18(-0.34%) |
Feb 16, 2012 | 51.08 | 52.86 | 51.00 | 52.08 | 898,157 | +0.94(+1.85%) |
Feb 15, 2012 | 51.84 | 51.86 | 50.77 | 51.14 | 535,443 | -0.33(-0.65%) |
Feb 14, 2012 | 51.45 | 51.67 | 51.13 | 51.47 | 466,227 | -0.14(-0.27%) |
Feb 13, 2012 | 51.15 | 51.82 | 51.01 | 51.61 | 741,643 | +0.83(+1.64%) |
Feb 10, 2012 | 50.36 | 51.06 | 50.10 | 50.78 | 679,435 | -0.25(-0.49%) |
Feb 09, 2012 | 51.29 | 51.40 | 50.63 | 51.03 | 754,338 | +0.02(+0.04%) |
Feb 08, 2012 | 50.87 | 51.15 | 50.51 | 51.01 | 607,190 | +0.24(+0.47%) |
Feb 07, 2012 | 50.49 | 51.64 | 50.49 | 50.77 | 714,626 | +0.07(+0.15%) |
Feb 06, 2012 | 50.26 | 50.78 | 49.93 | 50.70 | 598,039 | +0.03(+0.05%) |
Feb 03, 2012 | 50.00 | 51.21 | 49.67 | 50.67 | 1,712,931 | +0.76(+1.52%) |
Feb 02, 2012 | 50.21 | 50.52 | 49.72 | 49.91 | 1,114,346 | -0.40(-0.79%) |
Feb 01, 2012 | 50.39 | 51.86 | 50.01 | 50.31 | 2,604,668 | +0.72(+1.46%) |
Jan 31, 2012 | 49.16 | 51.20 | 48.67 | 49.58 | 2,385,108 | +0.65(+1.32%) |
Jan 30, 2012 | 48.17 | 49.08 | 48.07 | 48.94 | 1,333,315 | +0.11(+0.23%) |
Jan 27, 2012 | 47.97 | 49.38 | 47.81 | 48.82 | 907,800 | +0.80(+1.66%) |
Jan 26, 2012 | 47.47 | 48.47 | 47.47 | 48.03 | 896,240 | +0.37(+0.78%) |
Jan 25, 2012 | 46.59 | 47.79 | 46.38 | 47.66 | 1,258,313 | +1.11(+2.39%) |
Jan 24, 2012 | 45.81 | 46.65 | 45.38 | 46.55 | 747,389 | +0.29(+0.62%) |
Jan 23, 2012 | 46.59 | 46.77 | 46.17 | 46.26 | 783,266 | -0.10(-0.22%) |
Jan 20, 2012 | 46.07 | 46.52 | 45.95 | 46.36 | 977,634 | +0.21(+0.46%) |
Jan 19, 2012 | 45.80 | 46.32 | 45.52 | 46.15 | 610,638 | +0.68(+1.49%) |
Jan 18, 2012 | 44.60 | 45.55 | 44.51 | 45.47 | 576,763 | +0.79(+1.76%) |
Jan 17, 2012 | 44.32 | 44.78 | 44.18 | 44.68 | 587,593 | +0.69(+1.56%) |
Jan 13, 2012 | 43.30 | 44.05 | 42.96 | 44.00 | 648,908 | +0.39(+0.89%) |
Jan 12, 2012 | 43.47 | 43.83 | 43.00 | 43.61 | 816,968 | +0.45(+1.05%) |
Jan 11, 2012 | 43.17 | 43.55 | 43.06 | 43.16 | 579,141 | -0.13(-0.30%) |
Jan 10, 2012 | 43.75 | 44.02 | 43.05 | 43.29 | 689,031 | +0.37(+0.86%) |
Jan 09, 2012 | 43.03 | 43.03 | 42.38 | 42.92 | 569,736 | +0.17(+0.39%) |
Jan 06, 2012 | 43.08 | 43.13 | 42.71 | 42.75 | 557,743 | -0.36(-0.84%) |
Jan 05, 2012 | 42.58 | 43.34 | 42.04 | 43.11 | 710,678 | +0.07(+0.17%) |