Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.63 | 52.95 | 51.74 | 52.25 | 1,180,046 | -0.02(-0.03%) |
Mar 29, 2012 | 51.89 | 52.41 | 51.39 | 52.27 | 1,406,303 | +0.01(+0.02%) |
Mar 28, 2012 | 53.56 | 53.69 | 51.68 | 52.26 | 2,431,320 | -1.67(-3.10%) |
Mar 27, 2012 | 54.39 | 54.59 | 53.81 | 53.93 | 2,161,498 | -0.47(-0.86%) |
Mar 26, 2012 | 53.46 | 54.54 | 53.46 | 54.40 | 2,756,970 | +1.52(+2.88%) |
Mar 23, 2012 | 52.00 | 53.16 | 51.51 | 52.88 | 2,762,174 | +1.04(+2.01%) |
Mar 22, 2012 | 51.88 | 52.20 | 51.21 | 51.83 | 2,131,799 | -0.68(-1.29%) |
Mar 21, 2012 | 52.79 | 52.88 | 52.09 | 52.51 | 2,155,734 | -0.03(-0.07%) |
Mar 20, 2012 | 53.13 | 53.13 | 52.06 | 52.55 | 2,779,475 | -1.20(-2.23%) |
Mar 19, 2012 | 54.36 | 54.36 | 53.37 | 53.75 | 1,416,436 | -0.80(-1.47%) |
Mar 16, 2012 | 54.67 | 55.11 | 54.36 | 54.55 | 2,150,763 | +0.29(+0.53%) |
Mar 15, 2012 | 54.35 | 54.48 | 53.87 | 54.26 | 1,659,032 | -0.01(-0.02%) |
Mar 14, 2012 | 54.26 | 54.56 | 53.96 | 54.27 | 1,602,333 | -0.12(-0.22%) |
Mar 13, 2012 | 53.01 | 54.44 | 52.62 | 54.39 | 2,181,396 | +1.81(+3.44%) |
Mar 12, 2012 | 53.12 | 53.41 | 52.49 | 52.58 | 1,566,185 | -0.55(-1.03%) |
Mar 09, 2012 | 52.75 | 53.42 | 52.47 | 53.13 | 1,436,240 | +0.84(+1.60%) |
Mar 08, 2012 | 51.70 | 52.67 | 51.58 | 52.29 | 2,137,160 | +1.04(+2.04%) |
Mar 07, 2012 | 50.77 | 51.43 | 50.67 | 51.25 | 1,970,981 | +0.47(+0.93%) |
Mar 06, 2012 | 51.34 | 51.46 | 50.38 | 50.78 | 3,607,777 | -2.47(-4.64%) |
Mar 05, 2012 | 53.63 | 53.88 | 52.92 | 53.25 | 1,231,572 | -0.44(-0.81%) |
Mar 02, 2012 | 53.53 | 53.84 | 53.01 | 53.69 | 1,821,451 | -0.13(-0.24%) |
Mar 01, 2012 | 53.04 | 53.87 | 52.88 | 53.82 | 2,687,709 | +1.32(+2.52%) |
Feb 29, 2012 | 53.81 | 54.09 | 52.37 | 52.49 | 2,347,244 | -1.32(-2.45%) |
Feb 28, 2012 | 54.12 | 54.25 | 53.50 | 53.81 | 1,459,354 | -0.43(-0.80%) |
Feb 27, 2012 | 54.20 | 54.90 | 53.66 | 54.25 | 2,440,913 | -0.78(-1.42%) |
Feb 24, 2012 | 55.60 | 55.60 | 54.87 | 55.03 | 3,397,126 | -0.51(-0.92%) |
Feb 23, 2012 | 53.42 | 56.13 | 52.94 | 55.54 | 6,069,875 | +3.15(+6.01%) |
Feb 22, 2012 | 53.32 | 53.50 | 52.17 | 52.39 | 2,255,792 | -1.12(-2.09%) |
Feb 21, 2012 | 53.22 | 53.99 | 53.22 | 53.51 | 2,104,456 | +0.56(+1.07%) |
Feb 17, 2012 | 52.49 | 53.15 | 52.37 | 52.94 | 1,699,681 | +0.61(+1.16%) |
Feb 16, 2012 | 51.76 | 52.60 | 51.46 | 52.34 | 1,410,002 | +0.89(+1.74%) |
Feb 15, 2012 | 53.14 | 53.14 | 51.21 | 51.44 | 2,382,864 | -1.34(-2.53%) |
Feb 14, 2012 | 52.40 | 52.79 | 52.06 | 52.78 | 1,708,892 | +0.56(+1.08%) |
Feb 13, 2012 | 52.32 | 52.39 | 51.31 | 52.22 | 1,198,179 | +0.51(+0.99%) |
Feb 10, 2012 | 51.70 | 51.89 | 50.89 | 51.70 | 1,247,663 | -0.56(-1.08%) |
Feb 09, 2012 | 51.49 | 52.46 | 51.43 | 52.27 | 1,325,225 | +0.95(+1.84%) |
Feb 08, 2012 | 50.96 | 51.43 | 50.84 | 51.32 | 1,388,776 | +0.49(+0.97%) |
Feb 07, 2012 | 51.22 | 51.36 | 50.81 | 50.83 | 1,325,562 | -0.73(-1.41%) |
Feb 06, 2012 | 51.75 | 51.89 | 51.18 | 51.56 | 1,299,918 | -0.40(-0.77%) |
Feb 03, 2012 | 51.29 | 52.62 | 51.28 | 51.95 | 2,247,886 | +1.64(+3.26%) |
Feb 02, 2012 | 50.38 | 50.60 | 50.14 | 50.31 | 1,639,107 | +0.03(+0.05%) |
Feb 01, 2012 | 49.44 | 50.71 | 49.44 | 50.29 | 1,851,642 | +1.48(+3.02%) |
Jan 31, 2012 | 49.04 | 49.43 | 48.05 | 48.81 | 1,630,366 | +0.04(+0.09%) |
Jan 30, 2012 | 48.89 | 48.93 | 47.85 | 48.77 | 2,038,107 | -0.90(-1.82%) |
Jan 27, 2012 | 48.98 | 50.13 | 48.91 | 49.67 | 1,668,457 | +0.23(+0.46%) |
Jan 26, 2012 | 49.41 | 50.80 | 49.25 | 49.45 | 2,409,157 | +0.21(+0.42%) |
Jan 25, 2012 | 47.74 | 49.42 | 47.57 | 49.24 | 2,045,284 | +1.39(+2.90%) |
Jan 24, 2012 | 47.91 | 47.94 | 47.35 | 47.85 | 1,902,809 | -0.44(-0.92%) |
Jan 23, 2012 | 48.55 | 48.85 | 47.94 | 48.29 | 1,803,114 | -0.20(-0.41%) |
Jan 20, 2012 | 49.00 | 49.09 | 48.41 | 48.49 | 1,477,486 | -0.66(-1.34%) |
Jan 19, 2012 | 48.19 | 49.55 | 48.17 | 49.15 | 2,209,083 | +1.08(+2.24%) |
Jan 18, 2012 | 47.34 | 48.58 | 46.82 | 48.08 | 2,880,767 | +0.64(+1.35%) |
Jan 17, 2012 | 47.12 | 47.63 | 46.58 | 47.43 | 2,324,721 | +0.96(+2.07%) |
Jan 13, 2012 | 46.51 | 46.69 | 45.69 | 46.47 | 1,787,089 | -0.56(-1.20%) |
Jan 12, 2012 | 45.92 | 47.17 | 45.66 | 47.03 | 2,503,442 | +1.29(+2.83%) |
Jan 11, 2012 | 45.91 | 46.24 | 45.71 | 45.74 | 1,899,986 | -0.27(-0.58%) |
Jan 10, 2012 | 45.52 | 46.39 | 45.46 | 46.01 | 2,540,778 | +1.28(+2.87%) |
Jan 09, 2012 | 45.05 | 45.46 | 44.54 | 44.73 | 2,136,744 | -0.16(-0.37%) |
Jan 06, 2012 | 45.14 | 45.53 | 44.83 | 44.89 | 1,279,970 | -0.21(-0.46%) |
Jan 05, 2012 | 44.78 | 45.51 | 44.48 | 45.10 | 1,750,470 | -0.11(-0.25%) |