Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.84 | 54.07 | 53.44 | 53.85 | 2,765,141 | +0.30(+0.55%) |
Mar 29, 2012 | 53.08 | 53.65 | 52.73 | 53.55 | 2,520,377 | +0.29(+0.54%) |
Mar 28, 2012 | 53.00 | 53.29 | 52.73 | 53.26 | 2,467,318 | +0.03(+0.05%) |
Mar 27, 2012 | 52.76 | 53.39 | 52.36 | 53.24 | 2,890,303 | +0.67(+1.28%) |
Mar 26, 2012 | 52.14 | 52.69 | 51.90 | 52.57 | 2,172,359 | +0.91(+1.77%) |
Mar 23, 2012 | 51.79 | 51.94 | 50.99 | 51.65 | 3,169,538 | -0.02(-0.03%) |
Mar 22, 2012 | 52.42 | 52.87 | 51.61 | 51.67 | 4,953,734 | -2.14(-3.98%) |
Mar 21, 2012 | 53.74 | 53.95 | 53.50 | 53.81 | 1,256,946 | +0.07(+0.13%) |
Mar 20, 2012 | 53.59 | 53.81 | 53.39 | 53.74 | 1,037,936 | -0.26(-0.48%) |
Mar 19, 2012 | 53.54 | 54.38 | 53.54 | 54.00 | 1,239,624 | +0.17(+0.32%) |
Mar 16, 2012 | 53.75 | 54.20 | 53.61 | 53.83 | 3,027,371 | -0.04(-0.07%) |
Mar 15, 2012 | 53.41 | 53.89 | 52.96 | 53.86 | 1,752,976 | +0.44(+0.82%) |
Mar 14, 2012 | 53.37 | 53.59 | 53.20 | 53.42 | 1,737,750 | -0.11(-0.20%) |
Mar 13, 2012 | 52.61 | 53.54 | 52.35 | 53.53 | 1,662,339 | +1.07(+2.03%) |
Mar 12, 2012 | 52.18 | 52.58 | 52.06 | 52.47 | 1,190,574 | +0.40(+0.77%) |
Mar 09, 2012 | 51.57 | 52.06 | 51.15 | 52.06 | 1,792,398 | +0.85(+1.66%) |
Mar 08, 2012 | 51.35 | 51.49 | 51.09 | 51.21 | 1,875,019 | +0.08(+0.16%) |
Mar 07, 2012 | 50.52 | 51.46 | 50.35 | 51.13 | 3,173,588 | +0.94(+1.87%) |
Mar 06, 2012 | 50.58 | 51.08 | 50.07 | 50.19 | 1,855,738 | -0.71(-1.39%) |
Mar 05, 2012 | 51.13 | 51.37 | 50.52 | 50.90 | 1,610,590 | -0.36(-0.70%) |
Mar 02, 2012 | 51.81 | 51.85 | 51.18 | 51.26 | 1,593,808 | -0.60(-1.16%) |
Mar 01, 2012 | 52.12 | 52.23 | 51.66 | 51.86 | 2,548,671 | +0.09(+0.17%) |
Feb 29, 2012 | 51.72 | 51.92 | 51.43 | 51.77 | 2,892,672 | +0.05(+0.10%) |
Feb 28, 2012 | 51.90 | 52.11 | 51.43 | 51.72 | 1,811,541 | -0.10(-0.19%) |
Feb 27, 2012 | 51.65 | 52.16 | 51.51 | 51.81 | 1,992,479 | -0.15(-0.29%) |
Feb 24, 2012 | 52.57 | 52.96 | 51.94 | 51.97 | 2,814,380 | -0.55(-1.06%) |
Feb 23, 2012 | 52.88 | 53.70 | 52.39 | 52.52 | 6,995,312 | -2.00(-3.68%) |
Feb 22, 2012 | 52.88 | 55.79 | 52.25 | 54.53 | 7,408,886 | +3.04(+5.91%) |
Feb 21, 2012 | 51.72 | 51.86 | 51.20 | 51.48 | 2,460,783 | +0.13(+0.24%) |
Feb 17, 2012 | 51.81 | 51.92 | 51.29 | 51.36 | 2,042,190 | -0.56(-1.09%) |
Feb 16, 2012 | 50.86 | 51.99 | 50.75 | 51.92 | 1,851,276 | +1.22(+2.40%) |
Feb 15, 2012 | 51.06 | 51.22 | 50.51 | 50.70 | 1,948,038 | -0.11(-0.21%) |
Feb 14, 2012 | 50.50 | 50.82 | 50.48 | 50.81 | 2,296,080 | +0.16(+0.32%) |
Feb 13, 2012 | 51.06 | 51.17 | 50.64 | 50.65 | 2,032,934 | -0.08(-0.16%) |
Feb 10, 2012 | 51.00 | 51.11 | 50.42 | 50.73 | 2,509,623 | -0.82(-1.60%) |
Feb 09, 2012 | 51.51 | 51.85 | 51.21 | 51.55 | 1,813,634 | +0.04(+0.07%) |
Feb 08, 2012 | 51.52 | 51.63 | 50.52 | 51.52 | 1,957,760 | -0.05(-0.10%) |
Feb 07, 2012 | 51.65 | 51.77 | 51.27 | 51.57 | 2,247,340 | -0.25(-0.48%) |
Feb 06, 2012 | 51.80 | 52.31 | 51.75 | 51.82 | 2,410,007 | -0.51(-0.97%) |
Feb 03, 2012 | 52.14 | 52.72 | 52.06 | 52.33 | 1,744,373 | +0.55(+1.05%) |
Feb 02, 2012 | 51.80 | 52.31 | 51.63 | 51.79 | 1,184,601 | -0.02(-0.03%) |
Feb 01, 2012 | 51.01 | 52.31 | 50.69 | 51.80 | 2,744,394 | +1.29(+2.55%) |
Jan 31, 2012 | 50.83 | 50.90 | 49.69 | 50.52 | 3,104,908 | -0.11(-0.21%) |
Jan 30, 2012 | 50.81 | 50.90 | 50.45 | 50.62 | 2,582,493 | -0.71(-1.38%) |
Jan 27, 2012 | 51.34 | 51.80 | 51.07 | 51.33 | 1,639,571 | -0.13(-0.24%) |
Jan 26, 2012 | 51.70 | 51.97 | 51.29 | 51.46 | 1,689,795 | -0.03(-0.05%) |
Jan 25, 2012 | 51.48 | 51.62 | 50.69 | 51.48 | 1,748,859 | +0.17(+0.33%) |
Jan 24, 2012 | 51.20 | 51.55 | 51.10 | 51.31 | 1,897,576 | -0.07(-0.14%) |
Jan 23, 2012 | 50.94 | 51.55 | 50.63 | 51.38 | 2,060,093 | +0.29(+0.56%) |
Jan 20, 2012 | 51.16 | 51.42 | 50.90 | 51.10 | 2,300,911 | -0.01(-0.02%) |
Jan 19, 2012 | 50.60 | 51.14 | 50.44 | 51.11 | 2,273,107 | +0.58(+1.15%) |
Jan 18, 2012 | 49.67 | 50.53 | 49.47 | 50.52 | 1,993,656 | +1.07(+2.17%) |
Jan 17, 2012 | 49.67 | 49.99 | 49.25 | 49.45 | 1,593,794 | +0.38(+0.77%) |
Jan 13, 2012 | 49.31 | 49.42 | 48.46 | 49.07 | 1,925,040 | -0.41(-0.82%) |
Jan 12, 2012 | 49.55 | 49.76 | 49.06 | 49.48 | 1,576,270 | +0.09(+0.19%) |
Jan 11, 2012 | 49.03 | 49.69 | 48.95 | 49.39 | 2,461,489 | +0.38(+0.79%) |
Jan 10, 2012 | 47.85 | 49.16 | 47.76 | 49.00 | 2,917,912 | +1.41(+2.95%) |
Jan 09, 2012 | 47.62 | 47.83 | 47.34 | 47.60 | 2,214,717 | +0.05(+0.11%) |
Jan 06, 2012 | 46.89 | 47.71 | 46.62 | 47.54 | 2,108,045 | +0.65(+1.39%) |
Jan 05, 2012 | 46.48 | 47.05 | 46.34 | 46.89 | 2,027,260 | +0.21(+0.46%) |