Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 64.00 | 64.24 | 63.10 | 63.84 | 1,078,901 | -0.06(-0.09%) |
Mar 29, 2012 | 63.02 | 63.93 | 63.00 | 63.90 | 1,011,198 | +0.64(+1.01%) |
Mar 28, 2012 | 63.99 | 64.68 | 62.78 | 63.26 | 1,122,648 | -0.21(-0.33%) |
Mar 27, 2012 | 64.20 | 64.46 | 63.47 | 63.47 | 1,354,615 | -0.48(-0.75%) |
Mar 26, 2012 | 63.00 | 64.07 | 62.81 | 63.95 | 996,592 | +1.33(+2.12%) |
Mar 23, 2012 | 62.23 | 62.85 | 62.11 | 62.62 | 999,445 | +0.62(+1.00%) |
Mar 22, 2012 | 61.21 | 62.06 | 60.77 | 62.00 | 911,455 | +0.72(+1.17%) |
Mar 21, 2012 | 61.99 | 62.05 | 61.28 | 61.28 | 1,088,961 | -0.65(-1.05%) |
Mar 20, 2012 | 61.85 | 62.07 | 61.38 | 61.93 | 1,336,717 | -0.07(-0.11%) |
Mar 19, 2012 | 61.77 | 62.31 | 61.59 | 62.00 | 1,419,571 | +0.26(+0.42%) |
Mar 16, 2012 | 62.29 | 62.89 | 61.68 | 61.74 | 2,031,153 | -1.16(-1.84%) |
Mar 15, 2012 | 61.20 | 63.26 | 61.07 | 62.90 | 2,188,045 | +1.64(+2.68%) |
Mar 14, 2012 | 61.30 | 61.49 | 60.74 | 61.26 | 971,506 | -0.29(-0.47%) |
Mar 13, 2012 | 60.72 | 61.55 | 60.57 | 61.55 | 1,822,357 | +1.25(+2.07%) |
Mar 12, 2012 | 59.90 | 60.47 | 59.72 | 60.30 | 948,339 | +0.52(+0.87%) |
Mar 09, 2012 | 59.70 | 60.19 | 59.38 | 59.78 | 1,206,688 | +0.15(+0.25%) |
Mar 08, 2012 | 59.04 | 59.99 | 58.85 | 59.63 | 1,309,306 | +0.74(+1.26%) |
Mar 07, 2012 | 57.98 | 59.04 | 57.72 | 58.89 | 1,322,883 | +1.12(+1.94%) |
Mar 06, 2012 | 57.52 | 57.89 | 57.40 | 57.77 | 1,050,339 | -0.30(-0.52%) |
Mar 05, 2012 | 58.61 | 58.72 | 58.03 | 58.07 | 1,363,623 | -0.65(-1.11%) |
Mar 02, 2012 | 59.06 | 59.18 | 58.38 | 58.72 | 1,510,015 | -0.24(-0.41%) |
Mar 01, 2012 | 58.31 | 59.22 | 58.30 | 58.96 | 1,315,640 | +0.80(+1.38%) |
Feb 29, 2012 | 58.16 | 58.57 | 57.84 | 58.16 | 1,973,478 | -0.10(-0.17%) |
Feb 28, 2012 | 58.83 | 58.93 | 58.04 | 58.26 | 1,103,136 | -0.68(-1.15%) |
Feb 27, 2012 | 58.07 | 59.00 | 58.00 | 58.94 | 1,176,908 | +0.07(+0.12%) |
Feb 24, 2012 | 58.18 | 58.87 | 58.18 | 58.87 | 828,082 | +0.36(+0.62%) |
Feb 23, 2012 | 58.77 | 58.91 | 57.86 | 58.51 | 747,151 | -0.06(-0.10%) |
Feb 22, 2012 | 58.10 | 59.50 | 57.99 | 58.57 | 2,132,655 | +0.03(+0.05%) |
Feb 21, 2012 | 58.09 | 58.94 | 58.05 | 58.54 | 775,239 | +0.52(+0.90%) |
Feb 17, 2012 | 58.61 | 58.82 | 57.92 | 58.02 | 1,030,263 | -0.69(-1.18%) |
Feb 16, 2012 | 58.43 | 58.82 | 58.16 | 58.71 | 969,503 | +0.49(+0.84%) |
Feb 15, 2012 | 58.88 | 58.88 | 57.92 | 58.22 | 1,112,905 | -0.34(-0.58%) |
Feb 14, 2012 | 57.07 | 58.56 | 57.04 | 58.56 | 1,161,463 | +0.99(+1.72%) |
Feb 13, 2012 | 57.75 | 58.13 | 57.46 | 57.57 | 1,267,973 | +0.28(+0.49%) |
Feb 10, 2012 | 58.25 | 58.25 | 56.66 | 57.29 | 1,136,388 | -1.31(-2.24%) |
Feb 09, 2012 | 58.28 | 58.61 | 57.63 | 58.60 | 800,502 | +0.51(+0.88%) |
Feb 08, 2012 | 58.16 | 58.54 | 57.19 | 58.09 | 905,414 | -0.30(-0.51%) |
Feb 07, 2012 | 58.11 | 58.72 | 57.71 | 58.39 | 1,075,190 | +0.34(+0.59%) |
Feb 06, 2012 | 58.74 | 58.87 | 57.95 | 58.05 | 1,600,310 | -1.06(-1.79%) |
Feb 03, 2012 | 58.50 | 59.22 | 58.42 | 59.11 | 1,805,237 | +1.00(+1.72%) |
Feb 02, 2012 | 57.75 | 58.35 | 57.55 | 58.11 | 1,350,216 | +0.30(+0.52%) |
Feb 01, 2012 | 57.00 | 58.03 | 56.46 | 57.81 | 2,640,319 | +1.52(+2.70%) |
Jan 31, 2012 | 56.61 | 56.61 | 55.58 | 56.29 | 1,282,937 | -0.18(-0.32%) |
Jan 30, 2012 | 55.64 | 56.72 | 54.91 | 56.47 | 1,054,348 | +0.19(+0.34%) |
Jan 27, 2012 | 55.48 | 56.62 | 55.22 | 56.28 | 1,163,890 | +0.65(+1.17%) |
Jan 26, 2012 | 56.95 | 57.07 | 55.16 | 55.63 | 1,604,170 | -0.93(-1.64%) |
Jan 25, 2012 | 56.50 | 57.16 | 56.28 | 56.56 | 1,772,958 | +0.04(+0.07%) |
Jan 24, 2012 | 55.51 | 56.92 | 55.30 | 56.52 | 2,133,753 | +0.69(+1.24%) |
Jan 23, 2012 | 54.88 | 55.97 | 54.59 | 55.83 | 1,772,920 | +1.08(+1.97%) |
Jan 20, 2012 | 54.39 | 55.32 | 54.16 | 54.75 | 1,911,643 | +0.34(+0.62%) |
Jan 19, 2012 | 54.97 | 55.21 | 54.35 | 54.41 | 1,570,334 | -0.28(-0.51%) |
Jan 18, 2012 | 55.16 | 55.49 | 54.29 | 54.69 | 1,725,508 | -0.19(-0.35%) |
Jan 17, 2012 | 52.00 | 55.18 | 51.70 | 54.88 | 6,797,852 | +3.98(+7.82%) |
Jan 13, 2012 | 52.37 | 52.37 | 50.82 | 50.90 | 4,326,884 | -1.43(-2.73%) |
Jan 12, 2012 | 52.57 | 52.89 | 52.13 | 52.33 | 1,691,209 | +0.05(+0.10%) |
Jan 11, 2012 | 52.60 | 53.09 | 52.19 | 52.28 | 1,472,930 | -0.31(-0.59%) |
Jan 10, 2012 | 51.61 | 52.70 | 51.24 | 52.59 | 2,203,151 | +1.26(+2.45%) |
Jan 09, 2012 | 51.55 | 51.89 | 50.64 | 51.33 | 2,403,838 | -0.03(-0.06%) |
Jan 06, 2012 | 52.06 | 52.10 | 51.06 | 51.36 | 1,667,002 | -0.91(-1.74%) |
Jan 05, 2012 | 51.76 | 52.37 | 51.08 | 52.27 | 1,522,113 | +0.54(+1.04%) |