Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 60.12 | 60.25 | 59.31 | 59.56 | 31,354 | -0.31(-0.52%) |
Mar 29, 2012 | 59.87 | 60.37 | 58.93 | 59.87 | 44,936 | -0.06(-0.10%) |
Mar 28, 2012 | 59.68 | 60.25 | 58.49 | 59.93 | 25,375 | +0.13(+0.21%) |
Mar 27, 2012 | 59.68 | 60.25 | 59.62 | 59.81 | 26,865 | +0.13(+0.21%) |
Mar 26, 2012 | 59.43 | 60.25 | 59.31 | 59.68 | 38,650 | +0.56(+0.96%) |
Mar 23, 2012 | 58.80 | 59.62 | 58.68 | 59.12 | 14,238 | +0.19(+0.32%) |
Mar 22, 2012 | 58.74 | 59.12 | 58.43 | 58.93 | 20,819 | -0.19(-0.32%) |
Mar 21, 2012 | 59.68 | 59.81 | 58.99 | 59.12 | 30,769 | -0.31(-0.53%) |
Mar 20, 2012 | 59.24 | 59.93 | 58.87 | 59.43 | 22,776 | -0.50(-0.84%) |
Mar 19, 2012 | 57.99 | 60.43 | 57.74 | 59.93 | 49,740 | +1.88(+3.24%) |
Mar 16, 2012 | 58.49 | 58.49 | 57.49 | 58.05 | 26,364 | -0.19(-0.32%) |
Mar 15, 2012 | 56.98 | 58.36 | 56.67 | 58.24 | 29,546 | +1.26(+2.20%) |
Mar 14, 2012 | 58.30 | 58.30 | 56.42 | 56.98 | 17,883 | -1.07(-1.84%) |
Mar 13, 2012 | 57.30 | 58.87 | 56.67 | 58.05 | 54,123 | +1.13(+1.98%) |
Mar 12, 2012 | 57.36 | 57.40 | 55.92 | 56.92 | 61,074 | -0.19(-0.33%) |
Mar 09, 2012 | 54.60 | 57.11 | 54.60 | 57.11 | 44,234 | +2.51(+4.60%) |
Mar 08, 2012 | 53.03 | 55.41 | 53.03 | 54.60 | 50,805 | +1.57(+2.96%) |
Mar 07, 2012 | 52.84 | 53.16 | 52.59 | 53.03 | 34,760 | +0.63(+1.20%) |
Mar 06, 2012 | 51.90 | 52.97 | 51.27 | 52.40 | 23,653 | +0.19(+0.36%) |
Mar 05, 2012 | 52.21 | 53.59 | 51.90 | 52.21 | 32,248 | +0.13(+0.24%) |
Mar 02, 2012 | 52.34 | 53.22 | 51.84 | 52.09 | 27,423 | -0.19(-0.36%) |
Mar 01, 2012 | 52.34 | 53.12 | 52.03 | 52.28 | 52,294 | +0.25(+0.48%) |
Feb 29, 2012 | 53.72 | 53.85 | 50.90 | 52.03 | 39,019 | -1.44(-2.70%) |
Feb 28, 2012 | 53.66 | 54.22 | 53.09 | 53.47 | 26,988 | -0.25(-0.47%) |
Feb 27, 2012 | 53.16 | 53.97 | 51.77 | 53.72 | 27,554 | +0.31(+0.59%) |
Feb 24, 2012 | 53.66 | 54.22 | 53.09 | 53.41 | 31,230 | -0.06(-0.12%) |
Feb 23, 2012 | 52.90 | 53.59 | 52.72 | 53.47 | 40,341 | +0.63(+1.19%) |
Feb 22, 2012 | 52.34 | 52.90 | 52.03 | 52.84 | 32,182 | +0.56(+1.08%) |
Feb 21, 2012 | 52.15 | 52.78 | 51.59 | 52.28 | 85,597 | +0.38(+0.73%) |
Feb 17, 2012 | 51.59 | 52.72 | 51.08 | 51.90 | 56,960 | +0.38(+0.73%) |
Feb 16, 2012 | 49.83 | 51.77 | 49.70 | 51.52 | 70,154 | +1.82(+3.66%) |
Feb 15, 2012 | 49.39 | 49.89 | 49.01 | 49.70 | 34,700 | +0.56(+1.15%) |
Feb 14, 2012 | 48.57 | 49.26 | 48.20 | 49.14 | 23,178 | +0.25(+0.51%) |
Feb 13, 2012 | 48.76 | 49.20 | 48.13 | 48.89 | 23,252 | +0.56(+1.17%) |
Feb 10, 2012 | 47.70 | 48.76 | 47.07 | 48.32 | 39,637 | +1.00(+2.12%) |
Feb 09, 2012 | 48.01 | 48.01 | 47.01 | 47.32 | 14,193 | -0.38(-0.79%) |
Feb 08, 2012 | 48.01 | 48.01 | 47.19 | 47.70 | 9,590 | +0.00(+0.00%) |
Feb 07, 2012 | 47.57 | 48.07 | 46.94 | 47.70 | 6,405 | +0.19(+0.40%) |
Feb 06, 2012 | 48.07 | 48.51 | 47.01 | 47.51 | 16,640 | -0.75(-1.56%) |
Feb 03, 2012 | 47.70 | 48.57 | 47.13 | 48.26 | 19,710 | +1.19(+2.53%) |
Feb 02, 2012 | 46.13 | 47.32 | 45.62 | 47.07 | 19,735 | +0.63(+1.35%) |
Feb 01, 2012 | 46.44 | 46.50 | 45.56 | 46.44 | 16,750 | +0.25(+0.54%) |
Jan 31, 2012 | 45.94 | 46.63 | 45.94 | 46.19 | 7,285 | +0.50(+1.10%) |
Jan 30, 2012 | 46.13 | 46.75 | 45.62 | 45.69 | 21,470 | -0.94(-2.02%) |
Jan 27, 2012 | 45.88 | 47.01 | 45.81 | 46.63 | 17,772 | +0.56(+1.23%) |
Jan 26, 2012 | 45.69 | 46.06 | 44.93 | 46.06 | 17,804 | +0.56(+1.24%) |
Jan 25, 2012 | 44.62 | 45.50 | 44.18 | 45.50 | 21,718 | +0.88(+1.97%) |
Jan 24, 2012 | 43.93 | 44.75 | 43.62 | 44.62 | 17,024 | +0.50(+1.14%) |
Jan 23, 2012 | 44.24 | 44.31 | 43.89 | 44.12 | 11,784 | +0.13(+0.29%) |
Jan 20, 2012 | 43.24 | 44.43 | 42.74 | 43.99 | 12,218 | +0.63(+1.45%) |
Jan 19, 2012 | 43.68 | 43.68 | 43.18 | 43.37 | 4,134 | -0.06(-0.14%) |
Jan 18, 2012 | 42.80 | 43.43 | 42.42 | 43.43 | 6,345 | +0.75(+1.76%) |
Jan 17, 2012 | 42.80 | 43.55 | 42.49 | 42.67 | 11,154 | +0.06(+0.15%) |
Jan 13, 2012 | 42.42 | 42.80 | 42.11 | 42.61 | 7,046 | -0.44(-1.02%) |
Jan 12, 2012 | 43.11 | 43.11 | 42.61 | 43.05 | 6,271 | -0.06(-0.15%) |
Jan 11, 2012 | 42.36 | 43.18 | 42.17 | 43.11 | 10,058 | +0.63(+1.48%) |
Jan 10, 2012 | 42.74 | 42.80 | 42.17 | 42.49 | 9,716 | +0.44(+1.04%) |
Jan 09, 2012 | 42.80 | 42.80 | 41.67 | 42.05 | 9,604 | -0.69(-1.62%) |
Jan 06, 2012 | 42.80 | 43.05 | 42.55 | 42.74 | 10,610 | -0.06(-0.15%) |
Jan 05, 2012 | 43.11 | 43.26 | 41.17 | 42.80 | 9,752 | -0.63(-1.45%) |