Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 51.13 | 51.53 | 50.34 | 51.17 | 14,866,028 | +0.58(+1.14%) |
Mar 29, 2012 | 50.73 | 51.56 | 50.00 | 50.59 | 15,333,090 | -0.47(-0.92%) |
Mar 28, 2012 | 50.93 | 51.73 | 50.20 | 51.06 | 14,328,052 | -0.13(-0.26%) |
Mar 27, 2012 | 52.92 | 52.95 | 51.17 | 51.19 | 23,172,098 | -1.79(-3.37%) |
Mar 26, 2012 | 53.86 | 54.03 | 52.66 | 52.98 | 13,736,160 | -0.57(-1.07%) |
Mar 23, 2012 | 52.92 | 53.79 | 52.36 | 53.55 | 15,756,580 | +0.88(+1.67%) |
Mar 22, 2012 | 53.43 | 53.50 | 52.04 | 52.67 | 21,684,352 | -1.49(-2.74%) |
Mar 21, 2012 | 55.00 | 55.00 | 53.90 | 54.15 | 19,228,300 | -1.24(-2.25%) |
Mar 20, 2012 | 55.79 | 55.79 | 55.05 | 55.40 | 8,977,533 | -1.02(-1.80%) |
Mar 19, 2012 | 56.16 | 56.66 | 56.05 | 56.41 | 7,734,139 | +0.25(+0.44%) |
Mar 16, 2012 | 55.11 | 56.37 | 54.93 | 56.17 | 16,179,871 | +1.35(+2.46%) |
Mar 15, 2012 | 54.27 | 54.92 | 53.60 | 54.82 | 9,223,012 | +0.66(+1.22%) |
Mar 14, 2012 | 54.63 | 54.73 | 53.80 | 54.16 | 11,131,828 | -0.55(-1.00%) |
Mar 13, 2012 | 54.44 | 54.80 | 53.80 | 54.71 | 12,792,246 | +0.55(+1.01%) |
Mar 12, 2012 | 55.35 | 55.43 | 53.96 | 54.16 | 10,980,828 | -1.33(-2.40%) |
Mar 09, 2012 | 55.60 | 56.17 | 55.25 | 55.49 | 9,144,873 | +0.01(+0.03%) |
Mar 08, 2012 | 55.03 | 55.86 | 54.89 | 55.48 | 8,223,502 | +0.82(+1.50%) |
Mar 07, 2012 | 54.43 | 54.83 | 54.08 | 54.66 | 8,674,111 | +0.67(+1.23%) |
Mar 06, 2012 | 54.04 | 54.20 | 53.22 | 53.99 | 14,056,426 | -1.39(-2.51%) |
Mar 05, 2012 | 56.20 | 56.25 | 54.90 | 55.38 | 8,433,006 | -1.10(-1.94%) |
Mar 02, 2012 | 57.07 | 57.31 | 56.14 | 56.48 | 9,070,413 | -0.86(-1.51%) |
Mar 01, 2012 | 57.18 | 57.72 | 56.70 | 57.34 | 8,359,507 | +0.56(+0.98%) |
Feb 29, 2012 | 57.67 | 58.11 | 56.63 | 56.79 | 11,411,654 | -0.86(-1.49%) |
Feb 28, 2012 | 57.88 | 58.20 | 57.23 | 57.64 | 8,674,904 | -0.24(-0.42%) |
Feb 27, 2012 | 57.97 | 58.30 | 57.11 | 57.89 | 7,645,178 | -0.54(-0.93%) |
Feb 24, 2012 | 58.61 | 58.90 | 58.24 | 58.43 | 6,948,237 | +0.19(+0.33%) |
Feb 23, 2012 | 58.83 | 58.83 | 57.48 | 58.24 | 10,111,980 | -0.30(-0.51%) |
Feb 22, 2012 | 57.48 | 59.11 | 57.48 | 58.54 | 11,146,419 | +1.04(+1.81%) |
Feb 21, 2012 | 57.75 | 58.37 | 57.26 | 57.50 | 11,242,931 | +0.61(+1.08%) |
Feb 17, 2012 | 57.50 | 57.56 | 56.77 | 56.88 | 11,760,295 | -0.03(-0.06%) |
Feb 16, 2012 | 56.23 | 57.08 | 55.78 | 56.92 | 14,838,791 | +0.51(+0.90%) |
Feb 15, 2012 | 56.99 | 57.00 | 55.95 | 56.41 | 8,473,198 | -0.32(-0.57%) |
Feb 14, 2012 | 56.66 | 56.86 | 56.11 | 56.73 | 6,054,426 | -0.17(-0.29%) |
Feb 13, 2012 | 56.94 | 57.17 | 56.23 | 56.89 | 6,456,779 | +0.63(+1.11%) |
Feb 10, 2012 | 56.65 | 56.90 | 55.87 | 56.27 | 9,887,755 | -1.07(-1.87%) |
Feb 09, 2012 | 57.46 | 57.56 | 56.68 | 57.34 | 10,107,898 | +0.17(+0.29%) |
Feb 08, 2012 | 58.20 | 58.24 | 56.85 | 57.17 | 9,077,419 | -0.79(-1.37%) |
Feb 07, 2012 | 57.85 | 58.10 | 56.87 | 57.97 | 10,358,690 | -0.10(-0.18%) |
Feb 06, 2012 | 57.02 | 58.14 | 56.69 | 58.07 | 7,351,980 | +0.71(+1.25%) |
Feb 03, 2012 | 57.10 | 57.38 | 56.66 | 57.35 | 10,125,917 | +0.98(+1.75%) |
Feb 02, 2012 | 55.60 | 56.46 | 55.39 | 56.37 | 10,174,692 | +0.87(+1.56%) |
Feb 01, 2012 | 55.67 | 56.25 | 54.76 | 55.50 | 9,958,301 | +0.69(+1.26%) |
Jan 31, 2012 | 56.11 | 56.11 | 54.65 | 54.81 | 12,273,671 | -0.80(-1.44%) |
Jan 30, 2012 | 55.03 | 55.62 | 54.28 | 55.61 | 9,037,036 | -0.28(-0.51%) |
Jan 27, 2012 | 55.30 | 56.50 | 55.30 | 55.90 | 9,928,786 | +0.50(+0.89%) |
Jan 26, 2012 | 56.17 | 56.69 | 55.27 | 55.40 | 10,747,872 | -0.15(-0.28%) |
Jan 25, 2012 | 54.06 | 55.79 | 53.30 | 55.55 | 14,300,819 | +1.17(+2.15%) |
Jan 24, 2012 | 53.35 | 54.39 | 53.13 | 54.39 | 10,136,966 | +0.31(+0.58%) |
Jan 23, 2012 | 54.12 | 54.54 | 53.29 | 54.07 | 12,367,459 | +0.26(+0.49%) |
Jan 20, 2012 | 53.81 | 55.23 | 52.93 | 53.81 | 24,832,098 | +0.69(+1.29%) |
Jan 19, 2012 | 51.93 | 53.23 | 51.93 | 53.12 | 17,534,326 | +1.63(+3.16%) |
Jan 18, 2012 | 48.95 | 51.52 | 48.94 | 51.50 | 17,962,410 | +2.18(+4.42%) |
Jan 17, 2012 | 50.58 | 50.85 | 49.14 | 49.32 | 16,127,086 | -0.26(-0.51%) |
Jan 13, 2012 | 50.32 | 50.42 | 49.38 | 49.57 | 13,321,490 | -1.25(-2.45%) |
Jan 12, 2012 | 51.46 | 52.13 | 49.72 | 50.82 | 12,034,554 | -0.34(-0.66%) |
Jan 11, 2012 | 51.47 | 51.48 | 50.61 | 51.16 | 10,210,233 | -0.43(-0.83%) |
Jan 10, 2012 | 51.37 | 51.81 | 51.22 | 51.59 | 12,322,741 | +1.41(+2.80%) |
Jan 09, 2012 | 49.78 | 50.28 | 49.49 | 50.18 | 7,711,133 | +0.76(+1.53%) |
Jan 06, 2012 | 49.95 | 50.11 | 49.11 | 49.42 | 12,324,276 | -0.21(-0.43%) |
Jan 05, 2012 | 50.30 | 50.36 | 48.95 | 49.63 | 14,816,701 | -1.09(-2.14%) |