Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.74 | 56.53 | 55.74 | 56.49 | 2,035,836 | +0.87(+1.56%) |
Mar 29, 2012 | 55.63 | 55.82 | 55.00 | 55.62 | 1,898,700 | -0.29(-0.52%) |
Mar 28, 2012 | 56.29 | 56.53 | 55.74 | 55.91 | 1,441,545 | -0.40(-0.71%) |
Mar 27, 2012 | 56.61 | 56.80 | 56.18 | 56.31 | 1,471,230 | -0.16(-0.28%) |
Mar 26, 2012 | 55.99 | 56.66 | 55.93 | 56.47 | 864,814 | +0.82(+1.48%) |
Mar 23, 2012 | 55.39 | 55.82 | 55.30 | 55.64 | 957,513 | +0.29(+0.52%) |
Mar 22, 2012 | 55.42 | 55.63 | 55.03 | 55.35 | 989,356 | -0.40(-0.72%) |
Mar 21, 2012 | 56.07 | 56.10 | 55.60 | 55.76 | 868,441 | -0.20(-0.36%) |
Mar 20, 2012 | 55.96 | 56.21 | 55.83 | 55.96 | 1,133,698 | -0.41(-0.73%) |
Mar 19, 2012 | 56.08 | 56.55 | 55.85 | 56.37 | 957,600 | +0.19(+0.34%) |
Mar 16, 2012 | 55.89 | 56.34 | 55.73 | 56.18 | 2,065,999 | +0.20(+0.36%) |
Mar 15, 2012 | 55.19 | 56.00 | 54.97 | 55.97 | 1,093,565 | +1.00(+1.82%) |
Mar 14, 2012 | 55.20 | 55.63 | 54.71 | 54.98 | 1,247,859 | -0.23(-0.41%) |
Mar 13, 2012 | 54.20 | 55.32 | 53.97 | 55.20 | 1,535,964 | +1.34(+2.49%) |
Mar 12, 2012 | 53.98 | 54.10 | 53.60 | 53.86 | 926,471 | -0.09(-0.16%) |
Mar 09, 2012 | 53.44 | 54.16 | 53.31 | 53.95 | 2,015,617 | +0.53(+1.00%) |
Mar 08, 2012 | 53.17 | 53.65 | 52.82 | 53.42 | 1,138,583 | +0.54(+1.03%) |
Mar 07, 2012 | 52.58 | 53.06 | 52.49 | 52.87 | 1,289,700 | +0.43(+0.82%) |
Mar 06, 2012 | 52.46 | 52.63 | 52.29 | 52.44 | 1,410,499 | -0.53(-0.99%) |
Mar 05, 2012 | 52.65 | 53.05 | 52.55 | 52.97 | 1,158,685 | +0.18(+0.33%) |
Mar 02, 2012 | 52.85 | 53.02 | 52.64 | 52.79 | 727,610 | -0.11(-0.22%) |
Mar 01, 2012 | 53.35 | 53.40 | 52.71 | 52.91 | 1,655,793 | -0.33(-0.63%) |
Feb 29, 2012 | 53.90 | 53.90 | 53.01 | 53.24 | 2,772,355 | -0.59(-1.09%) |
Feb 28, 2012 | 54.30 | 54.35 | 53.56 | 53.83 | 1,585,656 | -0.52(-0.95%) |
Feb 27, 2012 | 54.13 | 54.59 | 53.61 | 54.34 | 1,239,918 | -0.18(-0.32%) |
Feb 24, 2012 | 53.82 | 54.65 | 53.79 | 54.52 | 1,574,188 | +0.71(+1.32%) |
Feb 23, 2012 | 53.57 | 53.94 | 53.30 | 53.81 | 1,671,776 | +0.34(+0.64%) |
Feb 22, 2012 | 53.01 | 53.84 | 53.01 | 53.47 | 1,231,778 | -0.21(-0.39%) |
Feb 21, 2012 | 53.94 | 54.31 | 53.51 | 53.68 | 969,469 | -0.25(-0.46%) |
Feb 17, 2012 | 54.22 | 54.34 | 53.74 | 53.92 | 1,447,110 | -0.01(-0.02%) |
Feb 16, 2012 | 53.92 | 54.04 | 53.46 | 53.93 | 1,866,880 | -0.02(-0.03%) |
Feb 15, 2012 | 54.23 | 54.34 | 53.63 | 53.95 | 1,680,435 | -0.20(-0.37%) |
Feb 14, 2012 | 53.82 | 54.16 | 53.59 | 54.15 | 2,454,313 | +0.47(+0.88%) |
Feb 13, 2012 | 53.37 | 54.11 | 53.37 | 53.68 | 1,924,405 | +0.36(+0.67%) |
Feb 10, 2012 | 53.20 | 53.34 | 52.37 | 53.32 | 3,124,101 | -0.17(-0.31%) |
Feb 09, 2012 | 54.72 | 54.72 | 52.98 | 53.49 | 3,651,273 | -1.26(-2.31%) |
Feb 08, 2012 | 54.74 | 55.23 | 54.41 | 54.75 | 2,018,181 | +0.10(+0.18%) |
Feb 07, 2012 | 54.61 | 54.77 | 54.13 | 54.65 | 1,277,601 | -0.20(-0.37%) |
Feb 06, 2012 | 54.69 | 55.02 | 54.32 | 54.85 | 1,852,721 | +0.07(+0.13%) |
Feb 03, 2012 | 54.29 | 54.93 | 54.13 | 54.78 | 2,312,391 | +1.01(+1.87%) |
Feb 02, 2012 | 53.37 | 53.96 | 53.28 | 53.77 | 2,074,950 | +0.45(+0.84%) |
Feb 01, 2012 | 53.14 | 53.97 | 52.86 | 53.33 | 3,001,626 | +0.09(+0.16%) |
Jan 31, 2012 | 53.56 | 53.98 | 52.95 | 53.24 | 2,135,801 | -0.18(-0.33%) |
Jan 30, 2012 | 52.63 | 53.63 | 52.27 | 53.42 | 2,775,610 | +0.39(+0.74%) |
Jan 27, 2012 | 52.21 | 53.39 | 52.04 | 53.02 | 2,015,879 | +0.78(+1.49%) |
Jan 26, 2012 | 53.38 | 54.24 | 51.75 | 52.24 | 5,291,037 | +1.63(+3.22%) |
Jan 25, 2012 | 49.35 | 50.89 | 49.06 | 50.61 | 3,191,126 | +1.05(+2.12%) |
Jan 24, 2012 | 48.71 | 49.69 | 48.17 | 49.56 | 2,123,981 | +0.43(+0.87%) |
Jan 23, 2012 | 49.00 | 49.45 | 48.83 | 49.13 | 1,143,816 | +0.01(+0.02%) |
Jan 20, 2012 | 49.17 | 49.29 | 48.79 | 49.12 | 1,174,481 | -0.08(-0.16%) |
Jan 19, 2012 | 48.45 | 49.49 | 48.20 | 49.20 | 2,075,465 | +0.52(+1.06%) |
Jan 18, 2012 | 48.46 | 48.81 | 48.02 | 48.68 | 1,493,251 | +0.32(+0.65%) |
Jan 17, 2012 | 48.67 | 49.27 | 48.24 | 48.37 | 1,657,066 | +0.13(+0.27%) |
Jan 13, 2012 | 48.07 | 48.37 | 47.86 | 48.24 | 1,193,826 | -0.02(-0.04%) |
Jan 12, 2012 | 48.57 | 48.57 | 47.87 | 48.25 | 1,763,245 | -0.21(-0.43%) |
Jan 11, 2012 | 48.37 | 48.64 | 48.09 | 48.46 | 1,349,126 | -0.19(-0.40%) |
Jan 10, 2012 | 48.05 | 48.89 | 47.80 | 48.66 | 3,155,999 | +1.00(+2.10%) |
Jan 09, 2012 | 47.27 | 47.76 | 47.23 | 47.66 | 1,953,133 | +0.35(+0.74%) |
Jan 06, 2012 | 47.20 | 47.60 | 47.01 | 47.31 | 1,874,741 | +0.12(+0.26%) |
Jan 05, 2012 | 46.42 | 47.30 | 46.19 | 47.18 | 2,509,134 | +0.55(+1.18%) |