Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.88 | 55.29 | 54.80 | 55.08 | 1,359,258 | +1.20(+2.23%) |
Mar 29, 2012 | 53.92 | 53.92 | 53.47 | 53.88 | 617,424 | -0.05(-0.09%) |
Mar 28, 2012 | 54.07 | 54.21 | 53.78 | 53.93 | 512,895 | -0.11(-0.20%) |
Mar 27, 2012 | 54.29 | 54.29 | 54.01 | 54.04 | 830,588 | +0.23(+0.43%) |
Mar 26, 2012 | 53.69 | 53.98 | 53.59 | 53.81 | 1,270,973 | +0.60(+1.13%) |
Mar 23, 2012 | 53.30 | 53.36 | 52.94 | 53.21 | 678,505 | +0.16(+0.30%) |
Mar 22, 2012 | 53.45 | 53.46 | 53.02 | 53.05 | 905,185 | -0.22(-0.41%) |
Mar 21, 2012 | 53.25 | 53.66 | 53.14 | 53.27 | 1,342,144 | +1.08(+2.07%) |
Mar 20, 2012 | 52.15 | 52.57 | 52.03 | 52.19 | 1,202,982 | -0.64(-1.21%) |
Mar 19, 2012 | 53.09 | 53.15 | 52.67 | 52.83 | 907,977 | -0.73(-1.36%) |
Mar 16, 2012 | 53.95 | 54.05 | 53.38 | 53.56 | 1,292,449 | -0.68(-1.25%) |
Mar 15, 2012 | 54.21 | 54.44 | 54.00 | 54.24 | 933,139 | +0.21(+0.39%) |
Mar 14, 2012 | 54.40 | 54.89 | 53.91 | 54.03 | 1,572,750 | -2.05(-3.66%) |
Mar 13, 2012 | 55.94 | 56.08 | 55.49 | 56.08 | 903,839 | +0.05(+0.09%) |
Mar 12, 2012 | 56.30 | 56.30 | 55.91 | 56.03 | 1,446,787 | +0.68(+1.23%) |
Mar 09, 2012 | 54.44 | 55.69 | 54.43 | 55.35 | 4,890,895 | +2.76(+5.25%) |
Mar 08, 2012 | 52.29 | 52.66 | 52.16 | 52.59 | 1,696,163 | +0.95(+1.84%) |
Mar 07, 2012 | 51.67 | 51.75 | 51.38 | 51.64 | 848,036 | -0.24(-0.46%) |
Mar 06, 2012 | 51.83 | 52.04 | 51.58 | 51.88 | 746,310 | -0.41(-0.78%) |
Mar 05, 2012 | 52.29 | 52.43 | 51.96 | 52.29 | 724,982 | -0.39(-0.74%) |
Mar 02, 2012 | 52.48 | 52.75 | 52.46 | 52.68 | 476,540 | -0.12(-0.23%) |
Mar 01, 2012 | 52.80 | 52.92 | 52.60 | 52.80 | 721,255 | -0.21(-0.40%) |
Feb 29, 2012 | 53.09 | 53.34 | 52.91 | 53.01 | 869,239 | +0.30(+0.57%) |
Feb 28, 2012 | 52.62 | 52.75 | 52.37 | 52.71 | 585,282 | +0.55(+1.05%) |
Feb 27, 2012 | 52.18 | 52.21 | 52.04 | 52.16 | 684,691 | -0.26(-0.50%) |
Feb 24, 2012 | 52.44 | 52.58 | 52.32 | 52.42 | 439,061 | +0.05(+0.10%) |
Feb 23, 2012 | 52.17 | 52.40 | 52.07 | 52.37 | 550,452 | -0.04(-0.08%) |
Feb 22, 2012 | 52.49 | 52.54 | 52.23 | 52.41 | 708,357 | -0.08(-0.15%) |
Feb 21, 2012 | 52.68 | 52.72 | 52.46 | 52.49 | 1,285,342 | -0.43(-0.81%) |
Feb 17, 2012 | 52.78 | 52.92 | 52.60 | 52.92 | 694,131 | +0.12(+0.23%) |
Feb 16, 2012 | 52.38 | 52.84 | 52.23 | 52.80 | 881,266 | +0.81(+1.56%) |
Feb 15, 2012 | 52.10 | 52.13 | 51.83 | 51.99 | 1,490,176 | +0.78(+1.52%) |
Feb 14, 2012 | 51.26 | 51.40 | 50.98 | 51.21 | 1,923,818 | -0.03(-0.06%) |
Feb 13, 2012 | 51.31 | 51.48 | 51.13 | 51.24 | 1,645,452 | +0.64(+1.26%) |
Feb 10, 2012 | 50.67 | 50.75 | 50.41 | 50.60 | 1,642,590 | -0.02(-0.04%) |
Feb 09, 2012 | 50.43 | 50.63 | 50.25 | 50.62 | 734,743 | -0.25(-0.49%) |
Feb 08, 2012 | 50.74 | 51.03 | 50.73 | 50.87 | 1,159,425 | +0.44(+0.87%) |
Feb 07, 2012 | 50.14 | 50.65 | 50.14 | 50.43 | 486,597 | -0.03(-0.06%) |
Feb 06, 2012 | 50.13 | 50.50 | 50.06 | 50.46 | 1,167,874 | -0.72(-1.41%) |
Feb 03, 2012 | 51.25 | 51.35 | 50.82 | 51.18 | 634,469 | -0.16(-0.31%) |
Feb 02, 2012 | 51.41 | 51.65 | 51.24 | 51.34 | 1,049,892 | -0.11(-0.21%) |
Feb 01, 2012 | 51.62 | 51.75 | 51.40 | 51.45 | 1,289,143 | +0.37(+0.72%) |
Jan 31, 2012 | 50.93 | 51.16 | 50.72 | 51.08 | 1,136,338 | +0.82(+1.63%) |
Jan 30, 2012 | 49.87 | 50.33 | 49.72 | 50.26 | 934,717 | -0.54(-1.06%) |
Jan 27, 2012 | 50.68 | 50.87 | 50.53 | 50.80 | 1,083,212 | +0.87(+1.74%) |
Jan 26, 2012 | 50.08 | 50.34 | 49.86 | 49.93 | 2,143,213 | +0.07(+0.14%) |
Jan 25, 2012 | 49.79 | 49.90 | 49.38 | 49.86 | 682,743 | +0.22(+0.44%) |
Jan 24, 2012 | 49.48 | 49.73 | 49.32 | 49.64 | 459,268 | +0.02(+0.04%) |
Jan 23, 2012 | 49.27 | 49.66 | 49.27 | 49.62 | 627,747 | +0.34(+0.69%) |
Jan 20, 2012 | 49.46 | 49.50 | 48.93 | 49.28 | 573,917 | -0.08(-0.16%) |
Jan 19, 2012 | 49.40 | 49.41 | 49.09 | 49.36 | 562,430 | +0.34(+0.69%) |
Jan 18, 2012 | 48.61 | 49.10 | 48.48 | 49.02 | 900,274 | +0.02(+0.04%) |
Jan 17, 2012 | 49.03 | 49.22 | 48.94 | 49.00 | 876,274 | -0.01(-0.02%) |
Jan 13, 2012 | 48.64 | 49.04 | 48.46 | 49.01 | 1,004,747 | -0.65(-1.31%) |
Jan 12, 2012 | 49.62 | 49.73 | 49.38 | 49.66 | 607,347 | +0.25(+0.51%) |
Jan 11, 2012 | 49.53 | 49.60 | 49.29 | 49.41 | 591,471 | -0.15(-0.30%) |
Jan 10, 2012 | 49.84 | 50.05 | 49.52 | 49.56 | 1,136,225 | +0.06(+0.12%) |
Jan 09, 2012 | 49.43 | 49.56 | 49.23 | 49.50 | 769,830 | +0.88(+1.81%) |
Jan 06, 2012 | 48.77 | 48.88 | 48.45 | 48.62 | 665,036 | -0.59(-1.20%) |
Jan 05, 2012 | 49.06 | 49.23 | 48.86 | 49.21 | 825,349 | +0.58(+1.19%) |