Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 50.30 | 50.40 | 50.03 | 50.04 | 113,242 | -0.11(-0.22%) |
Mar 29, 2012 | 49.80 | 50.25 | 49.55 | 50.15 | 93,092 | +0.04(+0.08%) |
Mar 28, 2012 | 50.65 | 50.90 | 49.84 | 50.11 | 202,088 | -0.68(-1.34%) |
Mar 27, 2012 | 51.09 | 51.24 | 50.72 | 50.79 | 129,715 | -0.40(-0.78%) |
Mar 26, 2012 | 50.99 | 51.48 | 50.95 | 51.19 | 177,624 | +0.48(+0.95%) |
Mar 23, 2012 | 50.32 | 50.78 | 50.19 | 50.71 | 99,382 | +0.29(+0.58%) |
Mar 22, 2012 | 50.71 | 50.72 | 50.00 | 50.42 | 87,221 | -0.29(-0.57%) |
Mar 21, 2012 | 50.74 | 50.97 | 50.46 | 50.71 | 116,553 | -0.05(-0.10%) |
Mar 20, 2012 | 50.55 | 51.10 | 50.54 | 50.76 | 78,917 | -0.11(-0.22%) |
Mar 19, 2012 | 50.68 | 51.18 | 50.51 | 50.87 | 97,291 | -0.09(-0.18%) |
Mar 16, 2012 | 50.98 | 51.19 | 50.84 | 50.96 | 213,126 | -0.06(-0.12%) |
Mar 15, 2012 | 51.03 | 51.13 | 50.44 | 51.02 | 100,299 | -0.10(-0.20%) |
Mar 14, 2012 | 51.87 | 51.97 | 51.05 | 51.12 | 171,853 | -0.86(-1.65%) |
Mar 13, 2012 | 52.06 | 52.06 | 51.37 | 51.98 | 127,052 | +0.20(+0.39%) |
Mar 12, 2012 | 51.40 | 52.00 | 51.36 | 51.78 | 111,384 | +0.19(+0.37%) |
Mar 09, 2012 | 51.17 | 52.00 | 51.13 | 51.59 | 131,737 | +0.26(+0.51%) |
Mar 08, 2012 | 51.42 | 51.44 | 50.88 | 51.33 | 133,364 | +0.10(+0.20%) |
Mar 07, 2012 | 51.17 | 51.36 | 50.74 | 51.23 | 160,997 | -0.39(-0.76%) |
Mar 06, 2012 | 51.68 | 51.83 | 51.27 | 51.62 | 381,028 | -0.32(-0.62%) |
Mar 05, 2012 | 50.86 | 51.94 | 50.54 | 51.94 | 176,317 | +0.84(+1.64%) |
Mar 02, 2012 | 51.47 | 51.74 | 50.49 | 51.10 | 250,753 | -0.44(-0.85%) |
Mar 01, 2012 | 51.50 | 51.95 | 50.80 | 51.54 | 430,801 | -0.46(-0.88%) |
Feb 29, 2012 | 54.40 | 54.40 | 51.91 | 52.00 | 337,788 | -0.69(-1.31%) |
Feb 28, 2012 | 53.65 | 53.90 | 52.41 | 52.69 | 159,755 | -1.26(-2.34%) |
Feb 27, 2012 | 54.16 | 54.49 | 53.71 | 53.95 | 71,520 | -0.38(-0.70%) |
Feb 24, 2012 | 54.62 | 54.78 | 54.14 | 54.33 | 51,483 | -0.29(-0.53%) |
Feb 23, 2012 | 54.19 | 54.72 | 54.11 | 54.62 | 92,655 | +0.53(+0.98%) |
Feb 22, 2012 | 54.22 | 54.48 | 54.02 | 54.09 | 69,466 | -0.31(-0.57%) |
Feb 21, 2012 | 54.53 | 54.84 | 54.25 | 54.40 | 62,898 | -0.26(-0.48%) |
Feb 17, 2012 | 54.65 | 55.16 | 54.54 | 54.66 | 99,175 | +0.07(+0.13%) |
Feb 16, 2012 | 53.58 | 54.78 | 53.58 | 54.59 | 114,404 | +0.94(+1.75%) |
Feb 15, 2012 | 54.10 | 54.50 | 53.47 | 53.65 | 84,494 | -0.50(-0.92%) |
Feb 14, 2012 | 54.22 | 54.42 | 53.89 | 54.15 | 58,859 | -0.26(-0.48%) |
Feb 13, 2012 | 54.48 | 54.68 | 54.08 | 54.41 | 85,157 | +0.39(+0.72%) |
Feb 10, 2012 | 54.32 | 54.65 | 54.00 | 54.02 | 84,273 | -0.80(-1.46%) |
Feb 09, 2012 | 55.35 | 55.35 | 54.78 | 54.82 | 48,539 | -0.48(-0.87%) |
Feb 08, 2012 | 55.37 | 55.63 | 54.73 | 55.30 | 108,756 | -0.10(-0.18%) |
Feb 07, 2012 | 55.10 | 55.74 | 55.10 | 55.40 | 71,572 | +0.03(+0.05%) |
Feb 06, 2012 | 55.66 | 55.68 | 55.16 | 55.37 | 64,629 | -0.54(-0.97%) |
Feb 03, 2012 | 55.56 | 56.15 | 55.56 | 55.91 | 179,790 | +0.87(+1.58%) |
Feb 02, 2012 | 54.75 | 55.17 | 54.68 | 55.04 | 138,942 | +0.18(+0.33%) |
Feb 01, 2012 | 54.96 | 55.21 | 54.68 | 54.86 | 200,601 | -0.02(-0.04%) |
Jan 31, 2012 | 54.61 | 55.08 | 54.10 | 54.88 | 169,580 | +0.72(+1.33%) |
Jan 30, 2012 | 54.60 | 54.65 | 54.09 | 54.16 | 108,226 | -0.86(-1.56%) |
Jan 27, 2012 | 55.07 | 55.34 | 54.73 | 55.02 | 97,424 | -0.25(-0.45%) |
Jan 26, 2012 | 54.73 | 55.32 | 54.55 | 55.27 | 175,752 | +0.73(+1.34%) |
Jan 25, 2012 | 54.61 | 54.84 | 54.27 | 54.54 | 153,114 | -0.17(-0.31%) |
Jan 24, 2012 | 54.75 | 54.92 | 54.55 | 54.71 | 119,578 | -0.39(-0.71%) |
Jan 23, 2012 | 54.77 | 55.40 | 54.67 | 55.10 | 126,070 | +0.36(+0.66%) |
Jan 20, 2012 | 54.60 | 54.88 | 54.49 | 54.74 | 155,448 | +0.31(+0.57%) |
Jan 19, 2012 | 55.08 | 55.08 | 54.19 | 54.43 | 168,805 | -0.57(-1.04%) |
Jan 18, 2012 | 55.52 | 55.53 | 54.84 | 55.00 | 231,412 | -0.55(-0.99%) |
Jan 17, 2012 | 55.45 | 56.01 | 55.44 | 55.55 | 149,758 | +0.34(+0.62%) |
Jan 13, 2012 | 55.09 | 55.49 | 54.92 | 55.21 | 139,366 | -0.44(-0.79%) |
Jan 12, 2012 | 55.91 | 55.91 | 55.30 | 55.65 | 125,214 | -0.21(-0.38%) |
Jan 11, 2012 | 55.78 | 56.10 | 55.72 | 55.86 | 163,114 | -0.22(-0.39%) |
Jan 10, 2012 | 56.27 | 56.43 | 55.94 | 56.08 | 101,923 | +0.46(+0.83%) |
Jan 09, 2012 | 56.35 | 56.35 | 55.39 | 55.62 | 77,433 | -0.40(-0.71%) |
Jan 06, 2012 | 56.80 | 56.80 | 55.97 | 56.02 | 144,649 | -0.60(-1.06%) |
Jan 05, 2012 | 56.38 | 57.00 | 55.95 | 56.62 | 74,000 | +0.04(+0.07%) |