Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 52.78 | 52.95 | 52.54 | 52.94 | 21,251,424 | +0.40(+0.76%) |
Mar 29, 2012 | 52.07 | 52.57 | 51.82 | 52.54 | 21,626,072 | +0.13(+0.26%) |
Mar 28, 2012 | 52.71 | 52.78 | 51.97 | 52.40 | 26,468,962 | -0.46(-0.88%) |
Mar 27, 2012 | 53.19 | 53.25 | 52.82 | 52.87 | 20,495,098 | -0.25(-0.47%) |
Mar 26, 2012 | 52.60 | 53.25 | 52.53 | 53.12 | 28,404,678 | +0.90(+1.73%) |
Mar 23, 2012 | 52.10 | 52.48 | 51.89 | 52.22 | 20,575,446 | +0.13(+0.26%) |
Mar 22, 2012 | 52.17 | 52.45 | 51.94 | 52.08 | 22,748,194 | -0.42(-0.79%) |
Mar 21, 2012 | 52.85 | 52.85 | 52.35 | 52.50 | 23,285,606 | -0.36(-0.68%) |
Mar 20, 2012 | 52.77 | 53.16 | 52.69 | 52.86 | 22,304,816 | -0.24(-0.45%) |
Mar 19, 2012 | 52.54 | 53.21 | 52.51 | 53.09 | 17,646,278 | +0.34(+0.64%) |
Mar 16, 2012 | 52.61 | 53.04 | 52.44 | 52.76 | 50,778,556 | +0.21(+0.41%) |
Mar 15, 2012 | 52.42 | 52.61 | 52.03 | 52.54 | 23,795,534 | +0.04(+0.08%) |
Mar 14, 2012 | 52.85 | 53.00 | 52.33 | 52.50 | 26,521,376 | -0.51(-0.97%) |
Mar 13, 2012 | 52.42 | 53.06 | 52.25 | 53.01 | 27,612,494 | +0.80(+1.53%) |
Mar 12, 2012 | 51.57 | 52.34 | 51.35 | 52.22 | 31,152,692 | +0.76(+1.48%) |
Mar 09, 2012 | 51.92 | 51.96 | 51.30 | 51.45 | 27,922,436 | -0.32(-0.62%) |
Mar 08, 2012 | 51.88 | 52.17 | 51.65 | 51.78 | 31,182,158 | -0.61(-1.17%) |
Mar 07, 2012 | 52.50 | 52.56 | 52.00 | 52.39 | 24,193,936 | -0.02(-0.03%) |
Mar 06, 2012 | 52.64 | 52.78 | 52.14 | 52.40 | 27,046,408 | -0.70(-1.32%) |
Mar 05, 2012 | 52.59 | 53.16 | 52.44 | 53.11 | 20,976,676 | +0.41(+0.79%) |
Mar 02, 2012 | 52.89 | 52.95 | 52.40 | 52.69 | 18,590,794 | -0.31(-0.58%) |
Mar 01, 2012 | 52.78 | 53.21 | 52.74 | 53.00 | 20,707,116 | +0.20(+0.38%) |
Feb 29, 2012 | 53.38 | 53.40 | 52.62 | 52.80 | 29,972,300 | -0.39(-0.73%) |
Feb 28, 2012 | 53.24 | 53.37 | 52.83 | 53.19 | 23,457,648 | -0.05(-0.10%) |
Feb 27, 2012 | 53.19 | 53.61 | 52.97 | 53.24 | 21,823,402 | -0.07(-0.13%) |
Feb 24, 2012 | 53.33 | 53.39 | 53.11 | 53.31 | 17,647,970 | +0.20(+0.37%) |
Feb 23, 2012 | 52.84 | 53.20 | 52.78 | 53.11 | 20,323,698 | +0.06(+0.11%) |
Feb 22, 2012 | 53.00 | 53.25 | 52.89 | 53.05 | 19,633,322 | +0.21(+0.40%) |
Feb 21, 2012 | 52.51 | 52.97 | 52.51 | 52.84 | 25,361,158 | +0.58(+1.11%) |
Feb 17, 2012 | 52.53 | 52.56 | 51.83 | 52.26 | 27,205,724 | +0.13(+0.25%) |
Feb 16, 2012 | 51.54 | 52.26 | 51.32 | 52.13 | 24,201,746 | +0.79(+1.53%) |
Feb 15, 2012 | 51.79 | 51.83 | 51.21 | 51.34 | 22,792,200 | -0.34(-0.65%) |
Feb 14, 2012 | 51.53 | 51.70 | 51.18 | 51.68 | 21,236,432 | +0.15(+0.30%) |
Feb 13, 2012 | 51.48 | 51.63 | 51.20 | 51.53 | 18,797,704 | +0.38(+0.74%) |
Feb 10, 2012 | 51.28 | 51.33 | 50.87 | 51.15 | 25,122,708 | -0.66(-1.27%) |
Feb 09, 2012 | 52.08 | 52.30 | 51.68 | 51.81 | 27,973,166 | -0.27(-0.52%) |
Feb 08, 2012 | 52.39 | 52.62 | 51.71 | 52.07 | 24,187,082 | -0.34(-0.64%) |
Feb 07, 2012 | 51.73 | 52.47 | 51.56 | 52.41 | 26,057,214 | +0.36(+0.69%) |
Feb 06, 2012 | 51.52 | 52.11 | 51.29 | 52.05 | 24,711,990 | +0.50(+0.98%) |
Feb 03, 2012 | 51.14 | 51.60 | 51.02 | 51.55 | 26,597,472 | +0.84(+1.66%) |
Feb 02, 2012 | 51.16 | 51.20 | 50.50 | 50.70 | 29,686,480 | -0.27(-0.52%) |
Feb 01, 2012 | 51.13 | 51.33 | 50.61 | 50.97 | 36,680,576 | +0.14(+0.27%) |
Jan 31, 2012 | 51.55 | 51.80 | 50.66 | 50.83 | 44,851,916 | -1.06(-2.05%) |
Jan 30, 2012 | 51.76 | 51.90 | 51.35 | 51.89 | 29,433,572 | -0.21(-0.40%) |
Jan 27, 2012 | 52.35 | 52.51 | 52.06 | 52.10 | 26,322,644 | -0.57(-1.08%) |
Jan 26, 2012 | 53.20 | 53.24 | 52.51 | 52.67 | 25,794,770 | -0.27(-0.52%) |
Jan 25, 2012 | 52.67 | 53.04 | 52.09 | 52.94 | 29,985,898 | +0.02(+0.05%) |
Jan 24, 2012 | 52.86 | 52.95 | 52.60 | 52.92 | 20,367,806 | -0.18(-0.33%) |
Jan 23, 2012 | 53.11 | 53.38 | 52.83 | 53.10 | 25,284,414 | -0.01(-0.02%) |
Jan 20, 2012 | 52.86 | 53.11 | 52.64 | 53.11 | 31,665,738 | +0.28(+0.53%) |
Jan 19, 2012 | 52.41 | 52.96 | 52.06 | 52.83 | 26,988,228 | +0.35(+0.67%) |
Jan 18, 2012 | 51.78 | 52.51 | 51.57 | 52.48 | 27,600,362 | +0.46(+0.89%) |
Jan 17, 2012 | 52.05 | 52.28 | 51.84 | 52.02 | 25,744,912 | +0.49(+0.95%) |
Jan 13, 2012 | 51.09 | 51.55 | 50.88 | 51.52 | 25,619,294 | +0.08(+0.17%) |
Jan 12, 2012 | 51.23 | 51.55 | 50.95 | 51.44 | 28,593,992 | -0.21(-0.40%) |
Jan 11, 2012 | 51.66 | 51.84 | 51.28 | 51.65 | 24,433,096 | -0.39(-0.75%) |
Jan 10, 2012 | 52.25 | 52.33 | 51.83 | 52.03 | 21,548,850 | +0.13(+0.26%) |
Jan 09, 2012 | 51.60 | 51.99 | 51.58 | 51.90 | 19,215,250 | +0.23(+0.45%) |
Jan 06, 2012 | 52.16 | 52.20 | 51.66 | 51.67 | 26,262,704 | -0.39(-0.75%) |
Jan 05, 2012 | 51.99 | 52.17 | 51.55 | 52.06 | 28,751,284 | -0.16(-0.30%) |