Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.76 | 57.95 | 57.35 | 57.55 | 1,764,846 | +0.08(+0.14%) |
Mar 29, 2012 | 57.29 | 57.54 | 57.03 | 57.47 | 1,338,585 | -0.19(-0.33%) |
Mar 28, 2012 | 57.57 | 57.75 | 57.06 | 57.66 | 1,894,981 | +0.29(+0.51%) |
Mar 27, 2012 | 57.87 | 58.01 | 57.34 | 57.37 | 1,650,012 | -0.56(-0.97%) |
Mar 26, 2012 | 57.15 | 57.93 | 57.04 | 57.93 | 1,996,192 | +1.10(+1.94%) |
Mar 23, 2012 | 56.90 | 57.16 | 56.65 | 56.83 | 1,401,506 | -0.07(-0.12%) |
Mar 22, 2012 | 57.15 | 57.58 | 56.75 | 56.90 | 2,325,974 | -0.64(-1.11%) |
Mar 21, 2012 | 57.93 | 58.01 | 57.35 | 57.54 | 2,210,869 | -0.22(-0.38%) |
Mar 20, 2012 | 57.02 | 57.83 | 56.76 | 57.76 | 2,496,155 | +0.55(+0.96%) |
Mar 19, 2012 | 56.20 | 57.41 | 56.20 | 57.21 | 2,801,592 | +0.76(+1.34%) |
Mar 16, 2012 | 57.27 | 57.33 | 56.42 | 56.45 | 2,966,834 | -0.86(-1.50%) |
Mar 15, 2012 | 57.14 | 57.65 | 56.87 | 57.31 | 2,676,366 | +0.02(+0.03%) |
Mar 14, 2012 | 56.40 | 57.44 | 56.40 | 57.29 | 2,349,061 | +0.55(+0.98%) |
Mar 13, 2012 | 56.69 | 57.06 | 56.24 | 56.74 | 3,261,884 | +0.64(+1.14%) |
Mar 12, 2012 | 55.94 | 56.51 | 55.89 | 56.10 | 1,620,718 | +0.11(+0.20%) |
Mar 09, 2012 | 55.83 | 56.01 | 55.72 | 55.99 | 3,165,288 | +0.15(+0.27%) |
Mar 08, 2012 | 56.20 | 56.20 | 55.51 | 55.84 | 2,253,271 | -0.04(-0.07%) |
Mar 07, 2012 | 55.94 | 56.24 | 55.55 | 55.88 | 1,893,583 | -0.06(-0.11%) |
Mar 06, 2012 | 56.33 | 56.88 | 55.75 | 55.94 | 2,363,675 | -0.90(-1.58%) |
Mar 05, 2012 | 56.36 | 56.90 | 56.16 | 56.84 | 1,499,433 | +0.25(+0.44%) |
Mar 02, 2012 | 56.42 | 56.67 | 56.14 | 56.59 | 1,880,010 | +0.03(+0.06%) |
Mar 01, 2012 | 55.91 | 56.93 | 55.91 | 56.56 | 2,283,544 | +0.55(+0.98%) |
Feb 29, 2012 | 56.33 | 56.55 | 55.85 | 56.01 | 2,449,546 | -0.30(-0.54%) |
Feb 28, 2012 | 57.03 | 57.03 | 56.02 | 56.32 | 2,117,268 | -0.57(-1.00%) |
Feb 27, 2012 | 56.64 | 57.12 | 56.48 | 56.89 | 1,975,244 | -0.23(-0.41%) |
Feb 24, 2012 | 57.49 | 57.72 | 57.04 | 57.12 | 1,255,709 | -0.17(-0.30%) |
Feb 23, 2012 | 56.92 | 57.47 | 56.91 | 57.29 | 1,763,684 | +0.44(+0.77%) |
Feb 22, 2012 | 57.78 | 57.90 | 56.79 | 56.86 | 1,517,029 | -0.94(-1.62%) |
Feb 21, 2012 | 57.62 | 57.84 | 57.26 | 57.79 | 1,577,086 | +0.32(+0.56%) |
Feb 17, 2012 | 57.45 | 57.64 | 57.22 | 57.47 | 1,682,122 | +0.30(+0.52%) |
Feb 16, 2012 | 57.07 | 57.36 | 56.92 | 57.18 | 2,197,312 | +0.20(+0.36%) |
Feb 15, 2012 | 57.72 | 57.76 | 56.89 | 56.97 | 1,641,758 | -0.52(-0.90%) |
Feb 14, 2012 | 57.60 | 57.60 | 57.06 | 57.49 | 1,558,307 | -0.27(-0.46%) |
Feb 13, 2012 | 57.51 | 57.86 | 57.26 | 57.76 | 1,445,230 | +0.67(+1.18%) |
Feb 10, 2012 | 56.79 | 57.27 | 56.68 | 57.08 | 1,524,319 | -0.38(-0.67%) |
Feb 09, 2012 | 57.43 | 57.70 | 57.23 | 57.47 | 1,521,907 | -0.02(-0.04%) |
Feb 08, 2012 | 57.95 | 57.99 | 57.13 | 57.49 | 1,752,920 | -0.47(-0.81%) |
Feb 07, 2012 | 56.62 | 58.19 | 56.59 | 57.96 | 2,331,362 | +0.95(+1.67%) |
Feb 06, 2012 | 57.47 | 57.53 | 56.82 | 57.01 | 2,237,074 | -0.96(-1.66%) |
Feb 03, 2012 | 56.88 | 58.01 | 56.59 | 57.97 | 4,277,681 | +1.35(+2.39%) |
Feb 02, 2012 | 56.76 | 56.76 | 56.33 | 56.62 | 2,377,482 | -0.02(-0.03%) |
Feb 01, 2012 | 55.57 | 56.92 | 55.57 | 56.63 | 4,873,096 | +2.27(+4.17%) |
Jan 31, 2012 | 54.21 | 54.76 | 53.80 | 54.37 | 3,556,537 | +0.48(+0.90%) |
Jan 30, 2012 | 53.91 | 54.15 | 53.53 | 53.88 | 2,590,253 | -0.38(-0.69%) |
Jan 27, 2012 | 55.24 | 55.24 | 53.65 | 54.26 | 4,733,794 | -1.40(-2.51%) |
Jan 26, 2012 | 56.04 | 56.08 | 55.27 | 55.65 | 2,732,055 | -0.33(-0.59%) |
Jan 25, 2012 | 55.28 | 56.03 | 54.89 | 55.98 | 2,454,088 | +0.45(+0.82%) |
Jan 24, 2012 | 55.64 | 55.71 | 55.15 | 55.53 | 2,409,540 | -0.55(-0.99%) |
Jan 23, 2012 | 56.62 | 56.78 | 55.63 | 56.08 | 2,173,827 | -0.68(-1.20%) |
Jan 20, 2012 | 55.52 | 57.07 | 55.40 | 56.76 | 5,312,081 | +1.36(+2.45%) |
Jan 19, 2012 | 54.90 | 55.51 | 54.53 | 55.40 | 2,689,219 | +0.66(+1.20%) |
Jan 18, 2012 | 54.56 | 54.76 | 54.14 | 54.75 | 2,719,651 | +0.10(+0.19%) |
Jan 17, 2012 | 55.05 | 55.29 | 54.44 | 54.65 | 2,011,633 | +0.16(+0.29%) |
Jan 13, 2012 | 54.19 | 54.56 | 53.74 | 54.49 | 1,884,540 | -0.26(-0.47%) |
Jan 12, 2012 | 54.69 | 55.05 | 54.22 | 54.75 | 1,783,173 | +0.27(+0.50%) |
Jan 11, 2012 | 54.96 | 55.16 | 54.33 | 54.47 | 2,371,014 | -0.83(-1.50%) |
Jan 10, 2012 | 55.15 | 55.46 | 54.70 | 55.30 | 2,861,353 | +0.72(+1.32%) |
Jan 09, 2012 | 54.31 | 54.66 | 53.97 | 54.58 | 2,387,862 | +0.25(+0.46%) |
Jan 06, 2012 | 54.30 | 54.53 | 53.65 | 54.34 | 1,897,795 | +0.13(+0.24%) |
Jan 05, 2012 | 53.75 | 54.24 | 53.26 | 54.20 | 2,764,761 | +0.16(+0.29%) |