Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 60.70 | 60.74 | 60.38 | 60.69 | 3,633,388 | +0.30(+0.50%) |
Mar 29, 2012 | 59.78 | 60.42 | 59.68 | 60.39 | 3,244,289 | +0.22(+0.36%) |
Mar 28, 2012 | 60.74 | 60.96 | 59.89 | 60.17 | 3,366,005 | -0.47(-0.77%) |
Mar 27, 2012 | 60.81 | 60.83 | 60.50 | 60.64 | 3,393,155 | +0.01(+0.02%) |
Mar 26, 2012 | 60.49 | 60.78 | 60.27 | 60.63 | 3,781,294 | +0.45(+0.75%) |
Mar 23, 2012 | 60.30 | 60.32 | 59.88 | 60.18 | 3,420,115 | -0.07(-0.12%) |
Mar 22, 2012 | 60.21 | 60.40 | 59.68 | 60.25 | 4,504,144 | -0.23(-0.38%) |
Mar 21, 2012 | 60.83 | 60.98 | 60.41 | 60.49 | 3,577,470 | -0.30(-0.49%) |
Mar 20, 2012 | 60.66 | 61.04 | 60.38 | 60.78 | 3,653,042 | -0.27(-0.43%) |
Mar 19, 2012 | 60.90 | 61.16 | 60.68 | 61.05 | 3,800,349 | +0.12(+0.20%) |
Mar 16, 2012 | 61.15 | 61.23 | 60.80 | 60.93 | 7,360,367 | -0.30(-0.49%) |
Mar 15, 2012 | 60.55 | 61.23 | 60.42 | 61.23 | 4,780,437 | +0.77(+1.27%) |
Mar 14, 2012 | 60.27 | 60.72 | 60.27 | 60.46 | 4,352,333 | +0.08(+0.14%) |
Mar 13, 2012 | 59.70 | 60.39 | 59.53 | 60.38 | 4,567,181 | +0.82(+1.38%) |
Mar 12, 2012 | 59.25 | 59.70 | 59.16 | 59.55 | 3,012,336 | +0.50(+0.85%) |
Mar 09, 2012 | 59.06 | 59.37 | 58.95 | 59.05 | 2,878,501 | +0.06(+0.10%) |
Mar 08, 2012 | 58.55 | 59.14 | 58.49 | 58.99 | 3,826,514 | +0.84(+1.45%) |
Mar 07, 2012 | 57.99 | 58.28 | 57.74 | 58.15 | 4,631,488 | +0.35(+0.61%) |
Mar 06, 2012 | 58.32 | 58.41 | 57.71 | 57.79 | 5,215,113 | -1.44(-2.42%) |
Mar 05, 2012 | 59.46 | 59.49 | 58.76 | 59.23 | 3,971,607 | -0.31(-0.53%) |
Mar 02, 2012 | 59.51 | 59.57 | 59.21 | 59.54 | 4,146,036 | +0.02(+0.03%) |
Mar 01, 2012 | 59.68 | 60.02 | 59.30 | 59.52 | 3,712,726 | -0.07(-0.13%) |
Feb 29, 2012 | 59.96 | 60.08 | 59.36 | 59.59 | 4,818,181 | -0.12(-0.19%) |
Feb 28, 2012 | 59.75 | 60.00 | 59.34 | 59.71 | 3,671,350 | -0.20(-0.34%) |
Feb 27, 2012 | 59.47 | 60.08 | 59.25 | 59.91 | 4,428,745 | -0.09(-0.15%) |
Feb 24, 2012 | 59.89 | 60.18 | 59.78 | 60.00 | 3,711,207 | +0.20(+0.34%) |
Feb 23, 2012 | 59.78 | 59.99 | 59.37 | 59.80 | 5,190,765 | +0.10(+0.16%) |
Feb 22, 2012 | 59.63 | 59.93 | 59.49 | 59.70 | 3,895,204 | +0.11(+0.18%) |
Feb 21, 2012 | 59.69 | 59.90 | 59.46 | 59.59 | 3,537,697 | +0.03(+0.05%) |
Feb 17, 2012 | 59.86 | 59.97 | 59.51 | 59.57 | 4,166,565 | -0.06(-0.10%) |
Feb 16, 2012 | 59.18 | 59.70 | 59.16 | 59.63 | 3,746,483 | +0.44(+0.74%) |
Feb 15, 2012 | 59.47 | 59.68 | 59.02 | 59.19 | 5,360,781 | -0.27(-0.45%) |
Feb 14, 2012 | 59.19 | 59.47 | 58.94 | 59.46 | 4,217,962 | -0.03(-0.05%) |
Feb 13, 2012 | 59.17 | 59.53 | 58.90 | 59.49 | 3,744,866 | +0.60(+1.02%) |
Feb 10, 2012 | 58.92 | 59.17 | 58.62 | 58.88 | 4,566,405 | -0.59(-1.00%) |
Feb 09, 2012 | 59.15 | 59.59 | 59.10 | 59.48 | 4,486,208 | +0.03(+0.06%) |
Feb 08, 2012 | 59.55 | 59.66 | 59.25 | 59.44 | 3,733,380 | +0.05(+0.09%) |
Feb 07, 2012 | 59.01 | 59.61 | 58.58 | 59.39 | 4,378,931 | +0.22(+0.38%) |
Feb 06, 2012 | 58.89 | 59.42 | 58.89 | 59.17 | 3,239,835 | -0.11(-0.19%) |
Feb 03, 2012 | 59.52 | 59.66 | 59.11 | 59.28 | 4,728,765 | +0.20(+0.34%) |
Feb 02, 2012 | 58.96 | 59.31 | 58.83 | 59.08 | 3,385,878 | +0.05(+0.09%) |
Feb 01, 2012 | 59.14 | 59.45 | 58.94 | 59.03 | 4,447,649 | +0.43(+0.74%) |
Jan 31, 2012 | 59.38 | 59.38 | 57.97 | 58.59 | 5,256,745 | -0.43(-0.72%) |
Jan 30, 2012 | 58.45 | 59.19 | 58.40 | 59.02 | 4,649,160 | -0.08(-0.14%) |
Jan 27, 2012 | 58.89 | 59.33 | 58.57 | 59.10 | 5,545,316 | -0.08(-0.14%) |
Jan 26, 2012 | 59.13 | 59.46 | 58.79 | 59.18 | 7,249,560 | +0.74(+1.27%) |
Jan 25, 2012 | 57.64 | 58.56 | 57.44 | 58.44 | 6,529,135 | +0.37(+0.64%) |
Jan 24, 2012 | 57.61 | 58.07 | 57.19 | 58.07 | 5,764,888 | +0.22(+0.37%) |
Jan 23, 2012 | 57.91 | 58.15 | 57.65 | 57.85 | 5,171,750 | -0.03(-0.05%) |
Jan 20, 2012 | 57.74 | 57.91 | 57.41 | 57.88 | 5,212,988 | -0.10(-0.17%) |
Jan 19, 2012 | 57.51 | 58.27 | 57.38 | 57.98 | 5,051,772 | +0.49(+0.86%) |
Jan 18, 2012 | 56.86 | 57.52 | 56.78 | 57.49 | 5,506,605 | +0.57(+1.00%) |
Jan 17, 2012 | 57.34 | 57.68 | 56.85 | 56.92 | 3,988,054 | +0.43(+0.75%) |
Jan 13, 2012 | 56.59 | 56.84 | 56.13 | 56.49 | 4,577,627 | -0.46(-0.81%) |
Jan 12, 2012 | 57.01 | 57.19 | 56.60 | 56.95 | 5,401,759 | +0.34(+0.61%) |
Jan 11, 2012 | 56.25 | 56.69 | 56.14 | 56.61 | 6,608,133 | -0.36(-0.63%) |
Jan 10, 2012 | 57.16 | 57.57 | 56.79 | 56.96 | 5,085,291 | +0.29(+0.51%) |
Jan 09, 2012 | 56.48 | 56.80 | 56.26 | 56.67 | 4,138,449 | +0.34(+0.60%) |
Jan 06, 2012 | 56.61 | 56.92 | 56.30 | 56.34 | 4,201,583 | -0.29(-0.51%) |
Jan 05, 2012 | 56.44 | 56.67 | 55.88 | 56.63 | 4,611,843 | -0.26(-0.45%) |