Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.25 | 54.25 | 53.53 | 53.57 | 1,689,948 | -0.25(-0.47%) |
Mar 29, 2012 | 53.57 | 53.87 | 53.22 | 53.82 | 1,200,959 | -0.02(-0.03%) |
Mar 28, 2012 | 54.02 | 54.29 | 53.32 | 53.84 | 1,953,397 | -0.28(-0.51%) |
Mar 27, 2012 | 54.36 | 54.67 | 54.04 | 54.12 | 2,072,165 | -0.06(-0.11%) |
Mar 26, 2012 | 54.12 | 54.39 | 53.96 | 54.18 | 2,068,611 | +0.34(+0.63%) |
Mar 23, 2012 | 53.85 | 53.97 | 53.35 | 53.84 | 1,548,717 | -0.11(-0.21%) |
Mar 22, 2012 | 53.89 | 54.25 | 53.80 | 53.95 | 1,700,281 | -0.33(-0.61%) |
Mar 21, 2012 | 53.99 | 54.52 | 53.83 | 54.28 | 1,447,947 | +0.46(+0.85%) |
Mar 20, 2012 | 53.82 | 54.34 | 53.71 | 53.82 | 1,647,805 | -0.52(-0.95%) |
Mar 19, 2012 | 54.89 | 54.90 | 53.93 | 54.34 | 2,383,907 | -0.73(-1.32%) |
Mar 16, 2012 | 54.41 | 55.28 | 53.67 | 55.07 | 5,488,545 | +0.25(+0.46%) |
Mar 15, 2012 | 53.98 | 55.27 | 53.79 | 54.82 | 3,859,573 | +0.88(+1.64%) |
Mar 14, 2012 | 53.29 | 53.95 | 53.19 | 53.93 | 2,695,066 | +0.54(+1.00%) |
Mar 13, 2012 | 52.15 | 53.45 | 52.04 | 53.40 | 3,293,418 | +1.69(+3.26%) |
Mar 12, 2012 | 51.23 | 51.94 | 50.85 | 51.71 | 2,256,153 | +0.62(+1.22%) |
Mar 09, 2012 | 51.01 | 51.11 | 50.64 | 51.09 | 1,687,514 | +0.14(+0.27%) |
Mar 08, 2012 | 50.79 | 51.11 | 50.61 | 50.95 | 2,414,631 | +0.45(+0.89%) |
Mar 07, 2012 | 50.22 | 50.57 | 50.06 | 50.50 | 4,348,781 | +0.25(+0.50%) |
Mar 06, 2012 | 50.35 | 50.47 | 49.83 | 50.25 | 3,273,654 | -0.65(-1.27%) |
Mar 05, 2012 | 50.25 | 51.11 | 50.21 | 50.90 | 1,963,944 | +0.43(+0.86%) |
Mar 02, 2012 | 50.47 | 50.53 | 50.25 | 50.47 | 2,314,034 | -0.26(-0.51%) |
Mar 01, 2012 | 50.49 | 50.95 | 50.36 | 50.73 | 3,090,894 | +0.10(+0.19%) |
Feb 29, 2012 | 50.38 | 50.85 | 50.16 | 50.63 | 3,042,934 | +0.21(+0.41%) |
Feb 28, 2012 | 50.14 | 50.47 | 49.91 | 50.42 | 2,683,333 | +0.43(+0.86%) |
Feb 27, 2012 | 48.82 | 50.07 | 48.80 | 49.99 | 2,445,123 | +0.83(+1.69%) |
Feb 24, 2012 | 49.65 | 49.65 | 48.74 | 49.16 | 1,613,089 | -0.43(-0.87%) |
Feb 23, 2012 | 48.78 | 49.74 | 48.55 | 49.59 | 2,046,844 | +0.81(+1.67%) |
Feb 22, 2012 | 48.29 | 49.04 | 48.19 | 48.78 | 1,172,003 | +0.22(+0.46%) |
Feb 21, 2012 | 48.48 | 48.87 | 48.09 | 48.55 | 1,913,365 | +0.09(+0.18%) |
Feb 17, 2012 | 48.75 | 48.83 | 48.29 | 48.47 | 1,532,374 | -0.03(-0.07%) |
Feb 16, 2012 | 47.81 | 48.79 | 47.68 | 48.50 | 1,672,312 | +0.78(+1.63%) |
Feb 15, 2012 | 48.01 | 48.80 | 47.66 | 47.72 | 2,800,110 | +0.02(+0.04%) |
Feb 14, 2012 | 47.28 | 47.93 | 47.19 | 47.71 | 3,308,454 | -0.29(-0.61%) |
Feb 13, 2012 | 48.77 | 48.88 | 47.91 | 48.00 | 4,161,938 | -1.21(-2.46%) |
Feb 10, 2012 | 49.38 | 49.67 | 49.12 | 49.21 | 1,575,224 | -0.65(-1.30%) |
Feb 09, 2012 | 49.30 | 49.89 | 48.85 | 49.86 | 2,103,136 | +0.50(+1.02%) |
Feb 08, 2012 | 49.46 | 49.70 | 48.97 | 49.36 | 2,343,235 | -0.32(-0.64%) |
Feb 07, 2012 | 49.20 | 49.89 | 48.59 | 49.68 | 2,556,291 | +0.03(+0.05%) |
Feb 06, 2012 | 49.43 | 50.10 | 49.13 | 49.65 | 3,773,527 | -0.06(-0.12%) |
Feb 03, 2012 | 48.00 | 50.46 | 46.70 | 49.71 | 11,451,989 | -1.18(-2.33%) |
Feb 02, 2012 | 51.14 | 51.46 | 50.29 | 50.90 | 2,660,969 | -0.04(-0.08%) |
Feb 01, 2012 | 50.51 | 51.20 | 50.44 | 50.94 | 1,814,954 | +0.84(+1.67%) |
Jan 31, 2012 | 50.34 | 50.65 | 49.68 | 50.10 | 2,045,969 | +0.18(+0.36%) |
Jan 30, 2012 | 49.68 | 50.21 | 49.33 | 49.92 | 1,736,503 | -0.22(-0.45%) |
Jan 27, 2012 | 50.01 | 50.34 | 49.85 | 50.15 | 2,245,485 | -0.01(-0.02%) |
Jan 26, 2012 | 51.36 | 51.50 | 50.11 | 50.15 | 2,155,168 | -1.06(-2.06%) |
Jan 25, 2012 | 50.45 | 51.42 | 49.76 | 51.21 | 2,450,051 | +0.98(+1.95%) |
Jan 24, 2012 | 49.33 | 50.34 | 49.11 | 50.23 | 1,846,229 | +0.52(+1.04%) |
Jan 23, 2012 | 50.33 | 50.68 | 49.25 | 49.71 | 1,813,859 | -0.46(-0.92%) |
Jan 20, 2012 | 50.23 | 50.23 | 49.49 | 50.18 | 5,658,597 | -0.06(-0.13%) |
Jan 19, 2012 | 49.94 | 50.37 | 49.50 | 50.24 | 1,521,302 | +0.30(+0.60%) |
Jan 18, 2012 | 49.76 | 50.05 | 49.63 | 49.94 | 1,583,484 | +0.18(+0.36%) |
Jan 17, 2012 | 49.14 | 49.91 | 49.13 | 49.77 | 2,277,445 | +1.26(+2.60%) |
Jan 13, 2012 | 48.07 | 48.66 | 47.88 | 48.50 | 1,805,388 | +0.04(+0.08%) |
Jan 12, 2012 | 48.15 | 48.64 | 48.08 | 48.46 | 1,416,066 | +0.35(+0.74%) |
Jan 11, 2012 | 48.35 | 48.39 | 47.73 | 48.11 | 2,126,205 | -0.37(-0.76%) |
Jan 10, 2012 | 48.52 | 48.90 | 48.30 | 48.48 | 2,652,446 | +0.43(+0.90%) |
Jan 09, 2012 | 48.36 | 48.49 | 47.81 | 48.04 | 2,144,226 | -0.17(-0.36%) |
Jan 06, 2012 | 48.85 | 48.92 | 47.82 | 48.22 | 7,439,756 | -0.51(-1.04%) |
Jan 05, 2012 | 48.61 | 49.35 | 48.43 | 48.72 | 3,959,300 | -0.08(-0.17%) |