Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.12 | 55.75 | 54.50 | 55.69 | 432,625 | +0.73(+1.34%) |
Mar 29, 2012 | 54.72 | 54.98 | 54.05 | 54.95 | 714,092 | -0.33(-0.60%) |
Mar 28, 2012 | 55.05 | 55.48 | 54.79 | 55.28 | 689,054 | +0.04(+0.08%) |
Mar 27, 2012 | 55.20 | 55.61 | 54.68 | 55.24 | 591,826 | +0.17(+0.31%) |
Mar 26, 2012 | 55.09 | 55.22 | 54.57 | 55.07 | 486,188 | +0.56(+1.03%) |
Mar 23, 2012 | 54.38 | 55.34 | 54.04 | 54.51 | 692,324 | +0.55(+1.01%) |
Mar 22, 2012 | 53.99 | 54.43 | 53.64 | 53.96 | 616,999 | -0.66(-1.20%) |
Mar 21, 2012 | 55.17 | 55.89 | 54.48 | 54.62 | 687,026 | +0.32(+0.58%) |
Mar 20, 2012 | 52.94 | 54.55 | 52.60 | 54.30 | 679,900 | +0.51(+0.95%) |
Mar 19, 2012 | 54.33 | 55.05 | 53.77 | 53.79 | 714,593 | -0.49(-0.90%) |
Mar 16, 2012 | 54.67 | 55.11 | 53.89 | 54.28 | 1,511,073 | -0.57(-1.04%) |
Mar 15, 2012 | 55.63 | 55.89 | 54.48 | 54.85 | 988,497 | -0.83(-1.49%) |
Mar 14, 2012 | 56.28 | 56.51 | 55.46 | 55.68 | 1,208,973 | -1.22(-2.15%) |
Mar 13, 2012 | 56.30 | 57.56 | 56.30 | 56.90 | 651,721 | +0.50(+0.89%) |
Mar 12, 2012 | 56.80 | 57.08 | 56.32 | 56.40 | 405,671 | -0.79(-1.37%) |
Mar 09, 2012 | 57.37 | 57.72 | 56.48 | 57.18 | 431,036 | -0.04(-0.07%) |
Mar 08, 2012 | 57.54 | 57.61 | 56.51 | 57.22 | 411,178 | +0.24(+0.42%) |
Mar 07, 2012 | 56.57 | 57.48 | 55.90 | 56.98 | 528,093 | +0.36(+0.63%) |
Mar 06, 2012 | 56.70 | 56.77 | 54.93 | 56.63 | 1,082,905 | -1.26(-2.18%) |
Mar 05, 2012 | 59.09 | 59.09 | 57.60 | 57.89 | 670,126 | -1.55(-2.60%) |
Mar 02, 2012 | 59.55 | 60.11 | 58.91 | 59.43 | 521,761 | -0.40(-0.67%) |
Mar 01, 2012 | 59.49 | 60.44 | 58.85 | 59.84 | 563,007 | +0.54(+0.91%) |
Feb 29, 2012 | 61.58 | 61.88 | 59.00 | 59.30 | 1,139,443 | -2.45(-3.97%) |
Feb 28, 2012 | 61.07 | 61.95 | 60.74 | 61.75 | 384,058 | +1.01(+1.66%) |
Feb 27, 2012 | 61.04 | 61.41 | 60.34 | 60.74 | 342,010 | -0.38(-0.63%) |
Feb 24, 2012 | 61.42 | 62.04 | 60.63 | 61.13 | 476,886 | -0.29(-0.47%) |
Feb 23, 2012 | 61.28 | 61.86 | 60.76 | 61.42 | 783,200 | +0.38(+0.62%) |
Feb 22, 2012 | 60.13 | 61.42 | 59.69 | 61.04 | 859,792 | +0.79(+1.30%) |
Feb 21, 2012 | 60.07 | 61.15 | 59.77 | 60.25 | 1,039,720 | +0.67(+1.12%) |
Feb 17, 2012 | 61.41 | 61.58 | 59.05 | 59.59 | 701,802 | -1.56(-2.56%) |
Feb 16, 2012 | 59.01 | 61.44 | 58.52 | 61.15 | 781,223 | +1.65(+2.77%) |
Feb 15, 2012 | 60.50 | 60.79 | 59.39 | 59.50 | 542,622 | -0.03(-0.06%) |
Feb 14, 2012 | 60.31 | 60.80 | 59.28 | 59.54 | 889,264 | -0.93(-1.54%) |
Feb 13, 2012 | 60.19 | 60.70 | 59.77 | 60.47 | 494,965 | +0.37(+0.61%) |
Feb 10, 2012 | 59.60 | 60.15 | 58.75 | 60.10 | 869,942 | +0.09(+0.15%) |
Feb 09, 2012 | 60.88 | 61.35 | 59.98 | 60.01 | 607,663 | -0.58(-0.97%) |
Feb 08, 2012 | 61.85 | 62.07 | 60.07 | 60.60 | 806,930 | -1.08(-1.74%) |
Feb 07, 2012 | 62.57 | 62.57 | 61.40 | 61.67 | 792,947 | -0.67(-1.08%) |
Feb 06, 2012 | 62.58 | 63.10 | 61.90 | 62.35 | 731,116 | -0.40(-0.64%) |
Feb 03, 2012 | 65.62 | 65.62 | 62.45 | 62.75 | 1,386,902 | -2.68(-4.10%) |
Feb 02, 2012 | 65.96 | 66.87 | 64.91 | 65.43 | 864,062 | -0.61(-0.92%) |
Feb 01, 2012 | 65.77 | 66.38 | 65.16 | 66.03 | 991,349 | +1.04(+1.60%) |
Jan 31, 2012 | 65.97 | 66.53 | 63.84 | 64.99 | 1,875,929 | -0.14(-0.21%) |
Jan 30, 2012 | 63.82 | 65.66 | 63.55 | 65.13 | 926,374 | +0.73(+1.14%) |
Jan 27, 2012 | 63.29 | 64.51 | 62.81 | 64.40 | 678,767 | +1.20(+1.89%) |
Jan 26, 2012 | 61.83 | 65.68 | 61.83 | 63.20 | 1,754,419 | +1.90(+3.11%) |
Jan 25, 2012 | 57.73 | 61.36 | 57.39 | 61.30 | 1,429,888 | +3.38(+5.84%) |
Jan 24, 2012 | 57.90 | 58.11 | 57.38 | 57.91 | 432,519 | -0.20(-0.34%) |
Jan 23, 2012 | 58.06 | 58.57 | 57.89 | 58.11 | 766,803 | +0.47(+0.81%) |
Jan 20, 2012 | 57.77 | 58.49 | 57.02 | 57.64 | 914,747 | -0.16(-0.28%) |
Jan 19, 2012 | 58.45 | 58.47 | 57.24 | 57.80 | 635,782 | -0.59(-1.01%) |
Jan 18, 2012 | 58.21 | 58.63 | 57.88 | 58.39 | 509,187 | +0.11(+0.19%) |
Jan 17, 2012 | 58.87 | 59.20 | 57.69 | 58.28 | 726,409 | +0.29(+0.50%) |
Jan 13, 2012 | 58.06 | 58.47 | 57.14 | 57.99 | 937,960 | -0.29(-0.50%) |
Jan 12, 2012 | 59.23 | 59.72 | 58.07 | 58.28 | 923,908 | -0.32(-0.54%) |
Jan 11, 2012 | 58.15 | 59.00 | 57.89 | 58.60 | 3,191,711 | -1.96(-3.23%) |
Jan 10, 2012 | 61.39 | 62.00 | 60.46 | 60.55 | 634,646 | +0.50(+0.82%) |
Jan 09, 2012 | 59.90 | 60.28 | 59.40 | 60.06 | 471,740 | +0.66(+1.11%) |
Jan 06, 2012 | 58.73 | 60.15 | 58.73 | 59.40 | 600,335 | +0.79(+1.34%) |
Jan 05, 2012 | 58.27 | 59.31 | 57.35 | 58.61 | 449,764 | +0.16(+0.28%) |