Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.04 | 57.31 | 57.03 | 57.15 | 17,106 | +0.23(+0.41%) |
Mar 29, 2012 | 56.57 | 56.92 | 56.39 | 56.92 | 42,777 | +0.15(+0.27%) |
Mar 28, 2012 | 56.79 | 56.85 | 56.56 | 56.76 | 12,796 | -0.22(-0.38%) |
Mar 27, 2012 | 57.18 | 57.22 | 56.95 | 56.98 | 44,421 | -0.08(-0.14%) |
Mar 26, 2012 | 56.87 | 57.05 | 56.82 | 57.05 | 18,490 | +0.52(+0.92%) |
Mar 23, 2012 | 56.39 | 56.53 | 56.18 | 56.53 | 17,181 | +0.01(+0.01%) |
Mar 22, 2012 | 56.25 | 56.57 | 56.25 | 56.53 | 27,761 | -0.05(-0.08%) |
Mar 21, 2012 | 56.52 | 56.70 | 56.42 | 56.57 | 9,253 | +0.10(+0.18%) |
Mar 20, 2012 | 56.24 | 56.53 | 56.24 | 56.47 | 12,427 | -0.02(-0.04%) |
Mar 19, 2012 | 56.33 | 56.57 | 56.32 | 56.50 | 50,953 | +0.16(+0.29%) |
Mar 16, 2012 | 56.56 | 56.62 | 56.33 | 56.33 | 15,455 | -0.22(-0.39%) |
Mar 15, 2012 | 56.35 | 56.56 | 56.27 | 56.56 | 21,244 | +0.23(+0.41%) |
Mar 14, 2012 | 56.50 | 56.59 | 56.25 | 56.33 | 17,815 | -0.18(-0.33%) |
Mar 13, 2012 | 56.14 | 56.53 | 56.07 | 56.51 | 13,946 | +0.64(+1.14%) |
Mar 12, 2012 | 55.89 | 55.93 | 55.80 | 55.87 | 9,386 | +0.11(+0.19%) |
Mar 09, 2012 | 55.50 | 55.81 | 55.50 | 55.77 | 22,363 | +0.20(+0.36%) |
Mar 08, 2012 | 55.23 | 55.60 | 55.23 | 55.57 | 10,042 | +0.56(+1.02%) |
Mar 07, 2012 | 54.94 | 55.06 | 54.78 | 55.01 | 30,214 | +0.14(+0.26%) |
Mar 06, 2012 | 55.29 | 55.29 | 54.79 | 54.86 | 48,721 | -0.77(-1.39%) |
Mar 05, 2012 | 55.52 | 55.71 | 55.45 | 55.64 | 13,585 | -0.01(-0.01%) |
Mar 02, 2012 | 55.66 | 55.75 | 55.52 | 55.64 | 307,535 | -0.02(-0.03%) |
Mar 01, 2012 | 55.57 | 55.74 | 55.53 | 55.66 | 90,469 | +0.19(+0.35%) |
Feb 29, 2012 | 55.51 | 55.67 | 55.41 | 55.47 | 20,252 | +0.02(+0.04%) |
Feb 28, 2012 | 55.33 | 55.44 | 55.28 | 55.44 | 20,029 | +0.11(+0.19%) |
Feb 27, 2012 | 55.00 | 55.46 | 54.90 | 55.34 | 20,396 | +0.10(+0.18%) |
Feb 24, 2012 | 55.22 | 55.38 | 55.22 | 55.24 | 18,790 | +0.06(+0.11%) |
Feb 23, 2012 | 54.92 | 55.24 | 54.79 | 55.18 | 68,538 | +0.27(+0.49%) |
Feb 22, 2012 | 54.90 | 55.00 | 54.83 | 54.91 | 14,087 | -0.10(-0.18%) |
Feb 21, 2012 | 55.19 | 55.24 | 54.91 | 55.01 | 18,217 | -0.13(-0.24%) |
Feb 17, 2012 | 55.28 | 55.31 | 55.10 | 55.14 | 180,421 | +0.02(+0.04%) |
Feb 16, 2012 | 54.56 | 55.16 | 54.56 | 55.11 | 16,007 | +0.54(+0.98%) |
Feb 15, 2012 | 54.76 | 54.98 | 54.53 | 54.58 | 17,511 | -0.14(-0.25%) |
Feb 14, 2012 | 54.52 | 54.72 | 54.42 | 54.71 | 20,799 | +0.14(+0.25%) |
Feb 13, 2012 | 54.49 | 54.65 | 54.44 | 54.58 | 27,487 | +0.37(+0.68%) |
Feb 10, 2012 | 54.22 | 54.23 | 54.06 | 54.21 | 21,729 | -0.35(-0.63%) |
Feb 09, 2012 | 54.32 | 54.58 | 54.15 | 54.55 | 20,773 | +0.22(+0.41%) |
Feb 08, 2012 | 54.41 | 54.56 | 54.15 | 54.33 | 98,821 | +0.00(+0.00%) |
Feb 07, 2012 | 54.16 | 54.46 | 54.14 | 54.33 | 17,413 | +0.14(+0.26%) |
Feb 06, 2012 | 54.02 | 54.25 | 53.98 | 54.19 | 19,556 | +0.04(+0.07%) |
Feb 03, 2012 | 54.12 | 54.30 | 53.99 | 54.15 | 15,288 | +0.48(+0.90%) |
Feb 02, 2012 | 53.69 | 53.71 | 53.53 | 53.67 | 51,716 | +0.21(+0.39%) |
Feb 01, 2012 | 53.34 | 53.70 | 53.34 | 53.46 | 43,059 | +0.39(+0.74%) |
Jan 31, 2012 | 53.36 | 53.36 | 52.89 | 53.07 | 53,949 | +0.04(+0.07%) |
Jan 30, 2012 | 52.77 | 53.18 | 52.77 | 53.03 | 464,088 | -0.27(-0.51%) |
Jan 27, 2012 | 53.31 | 53.56 | 53.13 | 53.30 | 39,975 | -0.34(-0.62%) |
Jan 26, 2012 | 54.07 | 54.15 | 53.54 | 53.64 | 28,781 | -0.34(-0.63%) |
Jan 25, 2012 | 53.13 | 53.98 | 53.13 | 53.98 | 61,324 | +0.73(+1.37%) |
Jan 24, 2012 | 53.07 | 53.26 | 52.96 | 53.25 | 48,871 | -0.02(-0.04%) |
Jan 23, 2012 | 53.32 | 53.43 | 53.05 | 53.27 | 30,396 | -0.18(-0.33%) |
Jan 20, 2012 | 53.44 | 53.46 | 53.16 | 53.45 | 22,622 | +0.01(+0.03%) |
Jan 19, 2012 | 53.42 | 53.56 | 53.19 | 53.43 | 42,511 | +0.08(+0.15%) |
Jan 18, 2012 | 53.00 | 53.38 | 52.97 | 53.36 | 26,640 | +0.27(+0.51%) |
Jan 17, 2012 | 53.26 | 53.44 | 53.04 | 53.09 | 32,156 | +0.18(+0.35%) |
Jan 13, 2012 | 52.94 | 52.96 | 52.62 | 52.90 | 85,055 | -0.23(-0.43%) |
Jan 12, 2012 | 53.17 | 53.18 | 52.80 | 53.13 | 127,402 | +0.17(+0.32%) |
Jan 11, 2012 | 53.03 | 53.05 | 52.83 | 52.96 | 69,431 | -0.25(-0.46%) |
Jan 10, 2012 | 53.27 | 53.28 | 53.08 | 53.21 | 24,111 | +0.36(+0.68%) |
Jan 09, 2012 | 52.87 | 52.92 | 52.73 | 52.85 | 15,030 | +0.13(+0.25%) |
Jan 06, 2012 | 53.03 | 53.03 | 52.64 | 52.72 | 74,628 | -0.28(-0.52%) |
Jan 05, 2012 | 52.53 | 53.03 | 52.52 | 52.99 | 34,159 | +0.20(+0.38%) |