Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.69 | 56.10 | 55.48 | 55.70 | 3,147,290 | +0.00(+0.00%) |
Mar 29, 2012 | 55.19 | 55.80 | 55.19 | 55.70 | 2,811,443 | +0.00(+0.00%) |
Mar 28, 2012 | 56.25 | 56.43 | 55.50 | 55.70 | 4,092,386 | -0.83(-1.47%) |
Mar 27, 2012 | 56.25 | 56.57 | 55.86 | 56.53 | 6,316,883 | -0.37(-0.65%) |
Mar 26, 2012 | 56.12 | 56.90 | 55.93 | 56.90 | 4,869,066 | +0.87(+1.56%) |
Mar 23, 2012 | 55.28 | 56.05 | 54.58 | 56.03 | 7,706,715 | +1.17(+2.14%) |
Mar 22, 2012 | 54.55 | 54.93 | 54.15 | 54.86 | 5,560,760 | -0.20(-0.36%) |
Mar 21, 2012 | 54.74 | 55.50 | 54.74 | 55.05 | 3,931,002 | +0.58(+1.06%) |
Mar 20, 2012 | 54.48 | 54.61 | 54.12 | 54.48 | 3,751,430 | -0.28(-0.52%) |
Mar 19, 2012 | 54.70 | 54.98 | 54.50 | 54.76 | 3,466,562 | -0.18(-0.33%) |
Mar 16, 2012 | 55.09 | 55.26 | 54.52 | 54.94 | 7,604,402 | -0.01(-0.02%) |
Mar 15, 2012 | 54.02 | 54.98 | 53.76 | 54.95 | 3,809,735 | +0.88(+1.63%) |
Mar 14, 2012 | 53.85 | 54.19 | 53.77 | 54.07 | 3,005,937 | +0.17(+0.32%) |
Mar 13, 2012 | 53.01 | 53.92 | 52.85 | 53.90 | 4,420,996 | +1.09(+2.06%) |
Mar 12, 2012 | 52.60 | 52.88 | 52.20 | 52.81 | 2,999,580 | +0.25(+0.48%) |
Mar 09, 2012 | 52.44 | 52.78 | 52.08 | 52.56 | 2,554,683 | +0.51(+0.98%) |
Mar 08, 2012 | 51.92 | 52.25 | 51.66 | 52.05 | 2,091,762 | +0.57(+1.11%) |
Mar 07, 2012 | 51.50 | 51.73 | 51.01 | 51.48 | 2,981,867 | +0.13(+0.25%) |
Mar 06, 2012 | 52.06 | 52.32 | 51.27 | 51.35 | 4,662,015 | -1.23(-2.33%) |
Mar 05, 2012 | 51.45 | 52.68 | 51.45 | 52.58 | 6,291,243 | +1.11(+2.15%) |
Mar 02, 2012 | 51.42 | 51.56 | 51.06 | 51.47 | 2,781,306 | -0.07(-0.13%) |
Mar 01, 2012 | 51.65 | 51.74 | 51.34 | 51.54 | 2,977,517 | +0.12(+0.24%) |
Feb 29, 2012 | 51.61 | 51.67 | 51.32 | 51.42 | 2,613,607 | -0.19(-0.37%) |
Feb 28, 2012 | 51.67 | 51.67 | 51.05 | 51.61 | 2,480,670 | +0.09(+0.17%) |
Feb 27, 2012 | 51.06 | 51.74 | 51.06 | 51.52 | 2,531,978 | +0.01(+0.02%) |
Feb 24, 2012 | 50.98 | 51.82 | 50.98 | 51.51 | 3,199,472 | +0.21(+0.40%) |
Feb 23, 2012 | 50.58 | 51.43 | 50.49 | 51.31 | 4,265,062 | +0.76(+1.50%) |
Feb 22, 2012 | 50.04 | 50.64 | 49.84 | 50.55 | 3,216,039 | +0.34(+0.67%) |
Feb 21, 2012 | 50.72 | 50.81 | 50.05 | 50.21 | 2,672,487 | -0.25(-0.50%) |
Feb 17, 2012 | 50.74 | 50.94 | 50.22 | 50.46 | 2,071,035 | -0.02(-0.03%) |
Feb 16, 2012 | 50.17 | 50.54 | 49.80 | 50.48 | 2,439,748 | +0.49(+0.98%) |
Feb 15, 2012 | 50.16 | 50.72 | 49.72 | 49.98 | 4,084,200 | +0.36(+0.73%) |
Feb 14, 2012 | 49.22 | 49.86 | 49.21 | 49.62 | 3,361,412 | +0.04(+0.09%) |
Feb 13, 2012 | 49.42 | 49.87 | 49.22 | 49.58 | 2,716,403 | +0.39(+0.79%) |
Feb 10, 2012 | 49.22 | 49.28 | 48.79 | 49.19 | 2,963,477 | -0.39(-0.78%) |
Feb 09, 2012 | 49.38 | 49.73 | 49.32 | 49.58 | 4,075,524 | +0.29(+0.60%) |
Feb 08, 2012 | 50.00 | 50.00 | 48.75 | 49.29 | 5,142,557 | -0.77(-1.54%) |
Feb 07, 2012 | 49.60 | 50.11 | 49.29 | 50.05 | 3,314,459 | +0.26(+0.52%) |
Feb 06, 2012 | 49.80 | 50.30 | 49.74 | 49.79 | 3,160,790 | -0.56(-1.11%) |
Feb 03, 2012 | 50.30 | 50.61 | 50.27 | 50.36 | 2,467,878 | +0.47(+0.93%) |
Feb 02, 2012 | 50.56 | 50.60 | 49.88 | 49.89 | 3,145,583 | -0.56(-1.11%) |
Feb 01, 2012 | 50.08 | 50.54 | 49.75 | 50.45 | 4,824,741 | +0.93(+1.88%) |
Jan 31, 2012 | 49.48 | 49.92 | 49.22 | 49.52 | 5,260,237 | +0.24(+0.49%) |
Jan 30, 2012 | 48.47 | 49.30 | 48.24 | 49.28 | 4,075,625 | +0.55(+1.13%) |
Jan 27, 2012 | 49.10 | 49.43 | 48.70 | 48.72 | 4,017,577 | -0.43(-0.88%) |
Jan 26, 2012 | 49.42 | 49.58 | 48.83 | 49.16 | 3,835,513 | -0.23(-0.47%) |
Jan 25, 2012 | 48.88 | 49.48 | 48.37 | 49.39 | 3,441,661 | +0.48(+0.99%) |
Jan 24, 2012 | 48.59 | 49.03 | 48.08 | 48.91 | 4,786,813 | +0.13(+0.27%) |
Jan 23, 2012 | 48.28 | 48.81 | 48.14 | 48.78 | 5,560,924 | +0.58(+1.20%) |
Jan 20, 2012 | 47.44 | 48.89 | 47.29 | 48.20 | 7,008,537 | +0.87(+1.84%) |
Jan 19, 2012 | 47.71 | 47.90 | 47.13 | 47.32 | 6,661,795 | -0.13(-0.27%) |
Jan 18, 2012 | 46.37 | 47.77 | 46.17 | 47.45 | 7,019,416 | +1.26(+2.73%) |
Jan 17, 2012 | 46.29 | 46.59 | 46.12 | 46.19 | 5,747,898 | +0.21(+0.45%) |
Jan 13, 2012 | 46.35 | 46.65 | 45.25 | 45.99 | 6,343,659 | -0.60(-1.28%) |
Jan 12, 2012 | 45.93 | 46.69 | 45.77 | 46.58 | 5,901,504 | +0.23(+0.50%) |
Jan 11, 2012 | 44.95 | 46.51 | 44.62 | 46.35 | 7,260,571 | +0.90(+1.98%) |
Jan 10, 2012 | 45.03 | 46.02 | 44.92 | 45.45 | 5,772,762 | +0.77(+1.72%) |
Jan 09, 2012 | 44.69 | 44.82 | 44.47 | 44.68 | 5,751,217 | -0.08(-0.17%) |
Jan 06, 2012 | 44.83 | 45.04 | 44.45 | 44.76 | 6,469,002 | -0.08(-0.17%) |
Jan 05, 2012 | 45.73 | 45.74 | 44.74 | 44.84 | 6,531,811 | -0.87(-1.91%) |