Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.88 | 54.76 | 53.40 | 54.08 | 4,612,726 | +0.90(+1.69%) |
Mar 29, 2012 | 52.48 | 53.33 | 51.71 | 53.18 | 4,833,667 | +0.13(+0.24%) |
Mar 28, 2012 | 53.85 | 54.02 | 52.30 | 53.05 | 4,557,534 | -1.06(-1.96%) |
Mar 27, 2012 | 55.85 | 55.91 | 54.00 | 54.11 | 4,052,744 | -1.87(-3.34%) |
Mar 26, 2012 | 55.99 | 56.31 | 55.14 | 55.98 | 3,982,741 | +0.74(+1.34%) |
Mar 23, 2012 | 54.93 | 55.66 | 54.34 | 55.24 | 3,726,593 | +0.66(+1.21%) |
Mar 22, 2012 | 54.94 | 56.01 | 53.92 | 54.58 | 5,501,663 | -1.55(-2.77%) |
Mar 21, 2012 | 56.66 | 56.88 | 55.74 | 56.13 | 4,776,030 | -0.60(-1.06%) |
Mar 20, 2012 | 56.88 | 57.11 | 56.29 | 56.73 | 4,081,997 | -0.73(-1.27%) |
Mar 19, 2012 | 57.48 | 57.86 | 56.73 | 57.46 | 5,552,086 | -0.57(-0.99%) |
Mar 16, 2012 | 57.53 | 58.36 | 56.74 | 58.04 | 10,701,673 | +2.53(+4.56%) |
Mar 15, 2012 | 53.14 | 55.59 | 52.81 | 55.50 | 8,944,193 | +2.74(+5.19%) |
Mar 14, 2012 | 53.21 | 53.54 | 52.57 | 52.77 | 6,079,048 | -0.18(-0.34%) |
Mar 13, 2012 | 51.93 | 53.00 | 51.47 | 52.94 | 5,484,106 | +1.37(+2.66%) |
Mar 12, 2012 | 52.97 | 53.27 | 51.22 | 51.57 | 4,185,583 | -1.58(-2.98%) |
Mar 09, 2012 | 53.27 | 53.93 | 52.91 | 53.15 | 3,174,659 | -0.22(-0.41%) |
Mar 08, 2012 | 53.12 | 54.12 | 52.50 | 53.37 | 5,365,556 | +0.95(+1.81%) |
Mar 07, 2012 | 50.98 | 52.74 | 50.47 | 52.42 | 4,898,940 | +1.56(+3.07%) |
Mar 06, 2012 | 50.55 | 51.15 | 49.88 | 50.86 | 5,818,064 | -1.05(-2.02%) |
Mar 05, 2012 | 53.54 | 53.92 | 51.22 | 51.91 | 5,225,107 | -1.67(-3.12%) |
Mar 02, 2012 | 53.02 | 53.69 | 52.77 | 53.58 | 5,952,305 | +0.61(+1.16%) |
Mar 01, 2012 | 52.84 | 53.32 | 51.96 | 52.96 | 4,597,184 | +0.23(+0.43%) |
Feb 29, 2012 | 53.46 | 53.98 | 52.31 | 52.74 | 6,228,538 | -0.83(-1.55%) |
Feb 28, 2012 | 52.60 | 54.28 | 52.51 | 53.57 | 9,995,949 | +0.74(+1.40%) |
Feb 27, 2012 | 51.47 | 53.32 | 50.74 | 52.83 | 15,463,630 | +2.67(+5.32%) |
Feb 24, 2012 | 50.38 | 50.85 | 50.05 | 50.16 | 5,454,078 | +0.12(+0.24%) |
Feb 23, 2012 | 51.05 | 51.19 | 48.92 | 50.04 | 12,446,614 | +1.60(+3.31%) |
Feb 22, 2012 | 48.15 | 49.10 | 48.00 | 48.44 | 5,577,255 | -0.40(-0.81%) |
Feb 21, 2012 | 47.90 | 49.66 | 47.88 | 48.83 | 10,817,114 | -1.38(-2.76%) |
Feb 17, 2012 | 49.51 | 50.38 | 49.06 | 50.22 | 6,765,592 | +1.52(+3.13%) |
Feb 16, 2012 | 48.11 | 48.76 | 47.65 | 48.69 | 4,597,396 | +0.49(+1.03%) |
Feb 15, 2012 | 48.26 | 48.91 | 47.62 | 48.20 | 3,967,137 | +0.31(+0.64%) |
Feb 14, 2012 | 48.76 | 48.83 | 46.74 | 47.89 | 6,362,744 | -0.86(-1.76%) |
Feb 13, 2012 | 50.61 | 50.67 | 48.20 | 48.75 | 6,862,382 | -0.89(-1.79%) |
Feb 10, 2012 | 49.35 | 50.67 | 49.16 | 49.64 | 5,314,720 | -0.32(-0.63%) |
Feb 09, 2012 | 49.47 | 50.25 | 49.07 | 49.96 | 5,081,378 | +1.08(+2.20%) |
Feb 08, 2012 | 49.12 | 49.29 | 48.47 | 48.88 | 2,855,504 | +0.08(+0.16%) |
Feb 07, 2012 | 49.27 | 49.30 | 48.32 | 48.80 | 3,620,540 | -0.36(-0.72%) |
Feb 06, 2012 | 48.52 | 49.18 | 47.91 | 49.16 | 3,132,710 | +0.51(+1.06%) |
Feb 03, 2012 | 48.61 | 49.02 | 48.35 | 48.64 | 4,129,825 | +0.33(+0.68%) |
Feb 02, 2012 | 47.87 | 48.44 | 47.41 | 48.32 | 4,753,204 | +0.65(+1.37%) |
Feb 01, 2012 | 47.43 | 47.97 | 46.98 | 47.66 | 5,098,517 | +0.90(+1.92%) |
Jan 31, 2012 | 46.74 | 47.59 | 46.06 | 46.76 | 6,539,959 | +0.44(+0.96%) |
Jan 30, 2012 | 46.22 | 46.59 | 45.69 | 46.32 | 6,221,152 | -1.27(-2.66%) |
Jan 27, 2012 | 48.59 | 48.60 | 46.77 | 47.59 | 15,403,286 | +0.86(+1.84%) |
Jan 26, 2012 | 47.50 | 47.84 | 46.13 | 46.73 | 7,849,782 | -0.10(-0.21%) |
Jan 25, 2012 | 45.04 | 47.03 | 44.39 | 46.82 | 7,853,864 | +1.51(+3.34%) |
Jan 24, 2012 | 44.01 | 46.28 | 43.25 | 45.31 | 16,746,227 | +0.62(+1.39%) |
Jan 23, 2012 | 44.60 | 45.37 | 44.06 | 44.69 | 5,635,013 | +0.47(+1.07%) |
Jan 20, 2012 | 44.64 | 44.70 | 43.94 | 44.21 | 5,941,264 | -0.32(-0.71%) |
Jan 19, 2012 | 43.89 | 44.73 | 43.58 | 44.53 | 8,605,208 | +1.48(+3.45%) |
Jan 18, 2012 | 41.70 | 43.10 | 41.48 | 43.05 | 6,801,542 | +1.71(+4.14%) |
Jan 17, 2012 | 40.51 | 41.60 | 40.36 | 41.34 | 6,145,962 | +1.48(+3.72%) |
Jan 13, 2012 | 39.65 | 40.31 | 39.57 | 39.85 | 4,861,249 | -0.26(-0.64%) |
Jan 12, 2012 | 41.07 | 41.12 | 39.94 | 40.11 | 4,123,475 | -0.46(-1.15%) |
Jan 11, 2012 | 40.04 | 40.83 | 39.64 | 40.58 | 6,402,963 | +0.11(+0.27%) |
Jan 10, 2012 | 39.31 | 40.51 | 38.99 | 40.47 | 6,209,319 | +1.94(+5.03%) |
Jan 09, 2012 | 39.06 | 39.26 | 38.45 | 38.53 | 3,890,312 | -0.31(-0.79%) |
Jan 06, 2012 | 39.05 | 39.10 | 38.36 | 38.84 | 3,357,558 | -0.44(-1.13%) |
Jan 05, 2012 | 39.77 | 39.82 | 38.87 | 39.28 | 3,604,671 | -0.81(-2.02%) |