Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.72 | 56.73 | 56.41 | 56.41 | 4,880,678 | -0.19(-0.33%) |
Mar 29, 2012 | 56.48 | 56.76 | 56.48 | 56.59 | 2,571,362 | +0.00(+0.00%) |
Mar 28, 2012 | 56.91 | 56.91 | 56.56 | 56.59 | 2,511,756 | -0.33(-0.58%) |
Mar 27, 2012 | 56.86 | 57.04 | 56.83 | 56.92 | 4,016,408 | +0.06(+0.10%) |
Mar 26, 2012 | 56.62 | 56.86 | 56.62 | 56.86 | 2,868,833 | +0.40(+0.71%) |
Mar 23, 2012 | 56.66 | 56.68 | 56.46 | 56.46 | 4,695,311 | -0.19(-0.33%) |
Mar 22, 2012 | 56.59 | 56.76 | 56.58 | 56.65 | 2,998,545 | -0.03(-0.05%) |
Mar 21, 2012 | 56.82 | 56.82 | 56.58 | 56.68 | 2,099,104 | -0.09(-0.15%) |
Mar 20, 2012 | 56.71 | 56.85 | 56.66 | 56.76 | 3,390,902 | -0.09(-0.15%) |
Mar 19, 2012 | 56.66 | 56.89 | 56.59 | 56.85 | 2,297,718 | +0.16(+0.28%) |
Mar 16, 2012 | 56.76 | 56.83 | 56.48 | 56.69 | 3,123,587 | -0.07(-0.13%) |
Mar 15, 2012 | 56.91 | 56.92 | 56.68 | 56.76 | 2,114,571 | -0.17(-0.30%) |
Mar 14, 2012 | 57.09 | 57.06 | 56.71 | 56.94 | 3,875,338 | -0.16(-0.28%) |
Mar 13, 2012 | 56.82 | 57.11 | 56.72 | 57.09 | 3,401,863 | +0.46(+0.81%) |
Mar 12, 2012 | 56.75 | 56.75 | 56.58 | 56.63 | 2,804,049 | -0.09(-0.15%) |
Mar 09, 2012 | 56.81 | 56.85 | 56.68 | 56.72 | 2,881,069 | +0.00(+0.00%) |
Mar 08, 2012 | 56.51 | 56.73 | 56.42 | 56.72 | 3,426,225 | +0.46(+0.81%) |
Mar 07, 2012 | 56.28 | 56.41 | 56.19 | 56.26 | 6,912,310 | +0.10(+0.18%) |
Mar 06, 2012 | 56.59 | 56.61 | 56.15 | 56.16 | 6,039,624 | -0.66(-1.16%) |
Mar 05, 2012 | 56.99 | 57.06 | 56.66 | 56.82 | 2,559,879 | -0.14(-0.25%) |
Mar 02, 2012 | 57.15 | 57.19 | 56.96 | 56.96 | 1,822,415 | -0.17(-0.30%) |
Mar 01, 2012 | 57.11 | 57.24 | 57.11 | 57.14 | 2,450,974 | +0.04(+0.06%) |
Feb 29, 2012 | 57.10 | 57.20 | 56.97 | 57.10 | 4,184,966 | +0.01(+0.02%) |
Feb 28, 2012 | 56.97 | 57.14 | 56.97 | 57.08 | 1,746,065 | +0.20(+0.35%) |
Feb 27, 2012 | 56.90 | 57.03 | 56.84 | 56.89 | 2,103,187 | -0.03(-0.05%) |
Feb 24, 2012 | 56.87 | 57.01 | 55.60 | 56.91 | 2,043,795 | +0.06(+0.10%) |
Feb 23, 2012 | 56.63 | 56.96 | 56.54 | 56.86 | 3,463,699 | +0.34(+0.60%) |
Feb 22, 2012 | 56.42 | 56.60 | 56.40 | 56.51 | 2,796,228 | +0.14(+0.25%) |
Feb 21, 2012 | 56.33 | 56.50 | 56.19 | 56.37 | 2,831,039 | +0.19(+0.33%) |
Feb 17, 2012 | 56.32 | 56.32 | 56.06 | 56.19 | 2,467,865 | +0.06(+0.10%) |
Feb 16, 2012 | 56.02 | 56.20 | 55.82 | 56.13 | 3,930,584 | +0.21(+0.38%) |
Feb 15, 2012 | 56.17 | 56.27 | 55.90 | 55.92 | 2,771,745 | -0.24(-0.43%) |
Feb 14, 2012 | 56.26 | 56.27 | 56.16 | 56.16 | 4,230,168 | -0.06(-0.10%) |
Feb 13, 2012 | 56.40 | 56.42 | 56.19 | 56.22 | 3,459,727 | +0.00(+0.00%) |
Feb 10, 2012 | 56.23 | 56.33 | 56.17 | 56.22 | 4,615,880 | -0.30(-0.53%) |
Feb 09, 2012 | 56.46 | 56.56 | 56.33 | 56.51 | 11,319,237 | +0.11(+0.20%) |
Feb 08, 2012 | 56.46 | 56.53 | 56.30 | 56.40 | 3,608,525 | +0.04(+0.08%) |
Feb 07, 2012 | 56.33 | 56.49 | 56.19 | 56.36 | 5,273,598 | +0.10(+0.18%) |
Feb 06, 2012 | 56.24 | 56.26 | 56.09 | 56.26 | 2,465,795 | +0.01(+0.03%) |
Feb 03, 2012 | 56.36 | 56.39 | 56.14 | 56.24 | 2,870,458 | +0.14(+0.25%) |
Feb 02, 2012 | 56.16 | 56.16 | 55.99 | 56.10 | 3,178,415 | -0.01(-0.03%) |
Feb 01, 2012 | 56.02 | 56.29 | 55.99 | 56.12 | 4,307,079 | +0.21(+0.37%) |
Jan 31, 2012 | 56.08 | 56.08 | 55.85 | 55.91 | 3,082,866 | +0.01(+0.03%) |
Jan 30, 2012 | 55.72 | 55.97 | 55.65 | 55.89 | 3,112,438 | +0.00(+0.00%) |
Jan 27, 2012 | 56.06 | 56.12 | 55.89 | 55.89 | 2,431,476 | -0.17(-0.30%) |
Jan 26, 2012 | 56.16 | 56.28 | 55.99 | 56.06 | 7,296,295 | +0.13(+0.23%) |
Jan 25, 2012 | 55.51 | 56.04 | 55.40 | 55.94 | 3,929,336 | +0.48(+0.87%) |
Jan 24, 2012 | 55.40 | 55.60 | 55.29 | 55.46 | 3,320,524 | +0.04(+0.08%) |
Jan 23, 2012 | 55.27 | 55.57 | 55.26 | 55.41 | 3,996,528 | +0.23(+0.41%) |
Jan 20, 2012 | 55.14 | 55.29 | 55.10 | 55.19 | 3,326,902 | +0.09(+0.15%) |
Jan 19, 2012 | 55.06 | 55.31 | 54.95 | 55.10 | 5,806,513 | +0.16(+0.28%) |
Jan 18, 2012 | 54.69 | 55.03 | 54.61 | 54.95 | 4,238,990 | +0.31(+0.57%) |
Jan 17, 2012 | 54.80 | 54.86 | 54.61 | 54.63 | 3,975,385 | -0.04(-0.08%) |
Jan 13, 2012 | 54.61 | 54.72 | 54.22 | 54.68 | 2,769,974 | +0.00(+0.00%) |
Jan 12, 2012 | 54.82 | 54.82 | 54.55 | 54.68 | 3,029,209 | +0.00(+0.00%) |
Jan 11, 2012 | 54.70 | 54.83 | 54.68 | 54.68 | 3,164,852 | -0.09(-0.16%) |
Jan 10, 2012 | 54.80 | 54.86 | 54.72 | 54.76 | 4,929,098 | +0.27(+0.49%) |
Jan 09, 2012 | 54.56 | 54.68 | 54.49 | 54.49 | 2,937,848 | +0.00(+0.00%) |
Jan 06, 2012 | 54.65 | 54.69 | 54.39 | 54.49 | 2,645,507 | -0.04(-0.08%) |
Jan 05, 2012 | 54.69 | 54.69 | 54.42 | 54.53 | 4,114,335 | -0.20(-0.36%) |