Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.15 | 54.53 | 54.00 | 54.48 | 5,141,560 | +0.59(+1.09%) |
Mar 29, 2012 | 53.82 | 54.02 | 53.22 | 53.89 | 4,788,060 | -0.13(-0.24%) |
Mar 28, 2012 | 54.13 | 54.28 | 53.62 | 54.02 | 5,417,946 | -0.24(-0.44%) |
Mar 27, 2012 | 54.63 | 54.67 | 54.22 | 54.26 | 4,532,999 | -0.12(-0.22%) |
Mar 26, 2012 | 54.17 | 54.56 | 54.17 | 54.38 | 4,768,884 | +0.58(+1.08%) |
Mar 23, 2012 | 54.12 | 54.16 | 53.52 | 53.80 | 6,220,614 | -0.38(-0.71%) |
Mar 22, 2012 | 53.80 | 54.29 | 53.64 | 54.18 | 5,499,758 | -0.16(-0.29%) |
Mar 21, 2012 | 54.26 | 54.49 | 53.97 | 54.34 | 5,699,706 | +0.08(+0.15%) |
Mar 20, 2012 | 54.23 | 54.48 | 53.96 | 54.26 | 7,612,176 | -0.49(-0.89%) |
Mar 19, 2012 | 53.74 | 55.20 | 53.57 | 54.74 | 17,611,684 | +1.82(+3.44%) |
Mar 16, 2012 | 53.27 | 53.40 | 52.91 | 52.92 | 6,833,526 | -0.36(-0.67%) |
Mar 15, 2012 | 52.81 | 53.30 | 52.57 | 53.28 | 5,862,620 | +0.47(+0.89%) |
Mar 14, 2012 | 52.87 | 52.94 | 52.65 | 52.80 | 5,116,254 | -0.09(-0.17%) |
Mar 13, 2012 | 52.49 | 52.93 | 52.35 | 52.89 | 6,582,580 | +0.46(+0.88%) |
Mar 12, 2012 | 52.23 | 52.50 | 52.05 | 52.43 | 4,805,649 | +0.36(+0.69%) |
Mar 09, 2012 | 51.91 | 52.25 | 51.59 | 52.08 | 4,378,172 | +0.30(+0.57%) |
Mar 08, 2012 | 51.48 | 51.89 | 51.35 | 51.78 | 5,045,644 | +0.49(+0.95%) |
Mar 07, 2012 | 51.02 | 51.40 | 51.00 | 51.29 | 3,781,988 | +0.26(+0.52%) |
Mar 06, 2012 | 51.08 | 51.44 | 50.87 | 51.03 | 4,875,099 | -0.48(-0.93%) |
Mar 05, 2012 | 51.66 | 51.68 | 51.24 | 51.51 | 3,115,252 | -0.15(-0.29%) |
Mar 02, 2012 | 51.35 | 51.97 | 51.35 | 51.66 | 2,952,802 | -0.24(-0.46%) |
Mar 01, 2012 | 52.07 | 52.14 | 51.69 | 51.89 | 5,422,778 | -0.07(-0.13%) |
Feb 29, 2012 | 51.87 | 52.03 | 51.52 | 51.96 | 6,394,878 | +0.09(+0.17%) |
Feb 28, 2012 | 51.74 | 52.03 | 51.60 | 51.87 | 4,754,655 | +0.06(+0.12%) |
Feb 27, 2012 | 51.52 | 52.06 | 51.18 | 51.81 | 5,095,949 | +0.18(+0.35%) |
Feb 24, 2012 | 51.69 | 51.82 | 51.47 | 51.63 | 5,297,508 | -0.09(-0.18%) |
Feb 23, 2012 | 51.29 | 51.83 | 51.15 | 51.72 | 4,472,009 | +0.50(+0.97%) |
Feb 22, 2012 | 51.49 | 51.68 | 51.16 | 51.23 | 4,867,108 | -0.34(-0.65%) |
Feb 21, 2012 | 51.94 | 52.03 | 51.33 | 51.56 | 5,411,348 | -0.24(-0.47%) |
Feb 17, 2012 | 52.03 | 52.16 | 50.93 | 51.81 | 10,527,693 | +0.00(+0.00%) |
Feb 16, 2012 | 51.43 | 51.87 | 51.33 | 51.81 | 5,470,874 | +0.40(+0.79%) |
Feb 15, 2012 | 51.80 | 51.80 | 51.15 | 51.40 | 5,111,704 | -0.25(-0.49%) |
Feb 14, 2012 | 51.60 | 51.73 | 51.35 | 51.66 | 4,356,728 | -0.03(-0.06%) |
Feb 13, 2012 | 51.55 | 51.76 | 51.26 | 51.69 | 4,651,191 | +0.31(+0.61%) |
Feb 10, 2012 | 50.98 | 51.42 | 50.89 | 51.37 | 5,404,646 | +0.08(+0.16%) |
Feb 09, 2012 | 51.48 | 51.60 | 51.08 | 51.29 | 5,745,245 | -0.23(-0.46%) |
Feb 08, 2012 | 51.70 | 51.78 | 51.41 | 51.53 | 4,869,847 | -0.25(-0.48%) |
Feb 07, 2012 | 51.29 | 51.95 | 51.14 | 51.78 | 7,505,465 | +0.25(+0.48%) |
Feb 06, 2012 | 51.27 | 51.61 | 51.27 | 51.53 | 5,855,150 | +0.15(+0.29%) |
Feb 03, 2012 | 51.63 | 51.81 | 51.34 | 51.38 | 6,193,778 | +0.21(+0.42%) |
Feb 02, 2012 | 51.57 | 51.69 | 51.09 | 51.17 | 4,542,625 | -0.27(-0.52%) |
Feb 01, 2012 | 51.16 | 51.70 | 50.74 | 51.43 | 10,905,581 | +0.76(+1.49%) |
Jan 31, 2012 | 51.27 | 51.53 | 50.13 | 50.68 | 10,447,513 | -0.34(-0.66%) |
Jan 30, 2012 | 50.61 | 51.19 | 50.58 | 51.01 | 6,446,386 | +0.07(+0.14%) |
Jan 27, 2012 | 50.84 | 51.25 | 50.66 | 50.94 | 6,395,549 | +0.13(+0.26%) |
Jan 26, 2012 | 50.70 | 51.17 | 50.62 | 50.80 | 5,988,453 | +0.15(+0.29%) |
Jan 25, 2012 | 50.08 | 50.74 | 49.97 | 50.66 | 6,299,187 | +0.42(+0.83%) |
Jan 24, 2012 | 50.02 | 50.30 | 49.88 | 50.24 | 5,340,622 | -0.09(-0.17%) |
Jan 23, 2012 | 50.54 | 50.57 | 50.03 | 50.33 | 4,774,733 | -0.19(-0.38%) |
Jan 20, 2012 | 50.45 | 50.65 | 50.24 | 50.52 | 7,539,974 | +0.07(+0.15%) |
Jan 19, 2012 | 50.22 | 50.63 | 50.22 | 50.45 | 7,037,007 | +0.25(+0.51%) |
Jan 18, 2012 | 49.75 | 50.34 | 49.63 | 50.19 | 6,834,472 | +0.49(+0.98%) |
Jan 17, 2012 | 50.00 | 50.07 | 49.50 | 49.71 | 6,110,188 | +0.03(+0.05%) |
Jan 13, 2012 | 49.03 | 49.75 | 48.90 | 49.68 | 7,494,818 | -0.39(-0.78%) |
Jan 12, 2012 | 49.85 | 50.21 | 49.85 | 50.07 | 4,146,448 | +0.09(+0.17%) |
Jan 11, 2012 | 49.56 | 50.08 | 49.42 | 49.98 | 6,042,059 | +0.28(+0.57%) |
Jan 10, 2012 | 49.55 | 50.07 | 49.10 | 49.70 | 5,679,598 | +0.50(+1.01%) |
Jan 09, 2012 | 49.07 | 49.24 | 48.79 | 49.20 | 5,909,814 | -0.02(-0.04%) |
Jan 06, 2012 | 48.99 | 49.53 | 48.94 | 49.22 | 4,743,329 | +0.24(+0.49%) |
Jan 05, 2012 | 49.21 | 49.24 | 48.33 | 48.98 | 7,560,440 | -0.48(-0.98%) |