Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.41 | 52.89 | 51.97 | 51.97 | 17,432 | -0.55(-1.05%) |
Mar 29, 2012 | 52.07 | 52.59 | 51.76 | 52.52 | 9,278 | +0.20(+0.38%) |
Mar 28, 2012 | 52.79 | 53.01 | 52.02 | 52.32 | 13,099 | -0.70(-1.32%) |
Mar 27, 2012 | 52.29 | 53.13 | 52.29 | 53.02 | 11,292 | +0.84(+1.61%) |
Mar 26, 2012 | 52.30 | 52.47 | 51.74 | 52.18 | 15,913 | +0.24(+0.46%) |
Mar 23, 2012 | 52.06 | 52.52 | 51.82 | 51.94 | 18,097 | -0.31(-0.59%) |
Mar 22, 2012 | 52.55 | 52.62 | 52.17 | 52.25 | 5,576 | -0.72(-1.36%) |
Mar 21, 2012 | 53.03 | 53.03 | 52.66 | 52.97 | 8,408 | -0.02(-0.04%) |
Mar 20, 2012 | 53.37 | 53.86 | 52.85 | 52.99 | 11,485 | -1.07(-1.98%) |
Mar 19, 2012 | 52.51 | 54.27 | 52.51 | 54.06 | 14,664 | +1.14(+2.15%) |
Mar 16, 2012 | 52.35 | 53.17 | 52.35 | 52.92 | 12,818 | +0.30(+0.57%) |
Mar 15, 2012 | 53.10 | 53.10 | 52.52 | 52.62 | 16,826 | -0.68(-1.28%) |
Mar 14, 2012 | 54.55 | 54.55 | 53.10 | 53.30 | 9,598 | -0.86(-1.59%) |
Mar 13, 2012 | 53.57 | 54.16 | 53.28 | 54.16 | 11,578 | +0.64(+1.20%) |
Mar 12, 2012 | 53.85 | 54.14 | 53.39 | 53.52 | 6,574 | -0.54(-1.00%) |
Mar 09, 2012 | 54.26 | 54.64 | 54.06 | 54.06 | 2,179 | -0.33(-0.61%) |
Mar 08, 2012 | 52.79 | 54.40 | 52.79 | 54.39 | 18,953 | +1.13(+2.12%) |
Mar 07, 2012 | 53.06 | 53.47 | 52.97 | 53.26 | 7,452 | +0.20(+0.38%) |
Mar 06, 2012 | 53.76 | 53.96 | 52.76 | 53.06 | 6,487 | -1.41(-2.59%) |
Mar 05, 2012 | 54.03 | 54.48 | 53.51 | 54.47 | 24,084 | +0.25(+0.46%) |
Mar 02, 2012 | 54.61 | 54.61 | 54.00 | 54.22 | 3,989 | -0.29(-0.53%) |
Mar 01, 2012 | 53.16 | 54.67 | 53.05 | 54.51 | 27,226 | +0.98(+1.83%) |
Feb 29, 2012 | 52.94 | 53.74 | 52.53 | 53.53 | 24,957 | +0.38(+0.71%) |
Feb 28, 2012 | 53.15 | 53.28 | 52.64 | 53.15 | 12,999 | -0.25(-0.47%) |
Feb 27, 2012 | 53.15 | 53.49 | 52.12 | 53.40 | 11,672 | -0.11(-0.21%) |
Feb 24, 2012 | 53.04 | 53.66 | 53.04 | 53.51 | 13,289 | -0.35(-0.65%) |
Feb 23, 2012 | 53.76 | 53.88 | 53.66 | 53.86 | 5,356 | +0.00(+0.00%) |
Feb 22, 2012 | 54.14 | 54.59 | 53.63 | 53.86 | 6,880 | -0.47(-0.87%) |
Feb 21, 2012 | 54.80 | 54.86 | 54.22 | 54.33 | 8,576 | -0.46(-0.84%) |
Feb 17, 2012 | 54.62 | 55.04 | 54.40 | 54.79 | 6,206 | +0.06(+0.11%) |
Feb 16, 2012 | 54.40 | 54.79 | 54.16 | 54.73 | 10,162 | +0.48(+0.88%) |
Feb 15, 2012 | 54.85 | 54.85 | 54.25 | 54.25 | 7,527 | -0.38(-0.70%) |
Feb 14, 2012 | 55.20 | 55.27 | 54.35 | 54.63 | 9,761 | -0.79(-1.43%) |
Feb 13, 2012 | 55.50 | 55.80 | 55.41 | 55.42 | 13,580 | +0.16(+0.29%) |
Feb 10, 2012 | 55.01 | 55.46 | 54.70 | 55.26 | 10,746 | -0.16(-0.29%) |
Feb 09, 2012 | 56.13 | 56.17 | 54.85 | 55.42 | 18,948 | -0.11(-0.20%) |
Feb 08, 2012 | 54.46 | 55.64 | 54.46 | 55.53 | 23,412 | +1.25(+2.30%) |
Feb 07, 2012 | 53.66 | 54.58 | 53.66 | 54.28 | 11,674 | +0.12(+0.22%) |
Feb 06, 2012 | 53.38 | 54.28 | 53.38 | 54.16 | 57,598 | +0.52(+0.97%) |
Feb 03, 2012 | 52.57 | 53.90 | 52.57 | 53.64 | 24,549 | +1.28(+2.44%) |
Feb 02, 2012 | 51.98 | 53.23 | 50.06 | 52.36 | 52,567 | -0.59(-1.11%) |
Feb 01, 2012 | 53.00 | 53.51 | 52.43 | 52.95 | 16,150 | +0.47(+0.90%) |
Jan 31, 2012 | 53.82 | 54.30 | 52.39 | 52.48 | 30,411 | -1.14(-2.13%) |
Jan 30, 2012 | 53.58 | 53.97 | 53.02 | 53.62 | 24,408 | -0.50(-0.92%) |
Jan 27, 2012 | 53.74 | 54.51 | 53.74 | 54.12 | 11,429 | -0.05(-0.09%) |
Jan 26, 2012 | 54.69 | 54.94 | 54.01 | 54.17 | 30,425 | -0.39(-0.71%) |
Jan 25, 2012 | 53.56 | 54.74 | 53.34 | 54.56 | 15,426 | +0.44(+0.81%) |
Jan 24, 2012 | 53.66 | 54.15 | 53.64 | 54.12 | 3,826 | +0.07(+0.13%) |
Jan 23, 2012 | 54.70 | 54.70 | 53.69 | 54.05 | 12,248 | +0.28(+0.52%) |
Jan 20, 2012 | 53.97 | 54.66 | 53.57 | 53.77 | 10,645 | -0.52(-0.96%) |
Jan 19, 2012 | 52.62 | 54.60 | 52.62 | 54.29 | 14,367 | +0.79(+1.48%) |
Jan 18, 2012 | 53.02 | 53.69 | 52.86 | 53.50 | 21,402 | +0.20(+0.38%) |
Jan 17, 2012 | 53.36 | 54.36 | 53.29 | 53.30 | 25,647 | +0.30(+0.57%) |
Jan 13, 2012 | 53.49 | 53.50 | 52.48 | 53.00 | 13,007 | -0.95(-1.76%) |
Jan 12, 2012 | 53.27 | 53.98 | 52.00 | 53.95 | 14,519 | +0.84(+1.58%) |
Jan 11, 2012 | 52.67 | 53.21 | 52.03 | 53.11 | 17,927 | +0.02(+0.04%) |
Jan 10, 2012 | 53.03 | 53.39 | 52.64 | 53.09 | 17,213 | -0.01(-0.02%) |
Jan 09, 2012 | 54.78 | 54.90 | 52.94 | 53.10 | 17,485 | -1.34(-2.46%) |
Jan 06, 2012 | 54.03 | 54.54 | 53.74 | 54.44 | 24,643 | +0.41(+0.76%) |
Jan 05, 2012 | 53.55 | 54.24 | 53.49 | 54.03 | 13,778 | +0.65(+1.22%) |