Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.09 | 55.56 | 55.09 | 55.46 | 2,588 | +1.04(+1.91%) |
Mar 29, 2012 | 54.07 | 54.42 | 54.02 | 54.42 | 5,443 | -0.26(-0.48%) |
Mar 28, 2012 | 55.00 | 55.00 | 54.51 | 54.68 | 4,512 | -0.35(-0.64%) |
Mar 27, 2012 | 55.51 | 55.51 | 55.03 | 55.03 | 1,953 | -0.93(-1.66%) |
Mar 26, 2012 | 55.23 | 55.96 | 55.23 | 55.96 | 12,938 | +1.52(+2.78%) |
Mar 23, 2012 | 54.46 | 54.50 | 54.30 | 54.44 | 2,648 | +0.48(+0.90%) |
Mar 22, 2012 | 54.33 | 54.33 | 53.96 | 53.96 | 3,144 | -0.30(-0.55%) |
Mar 21, 2012 | 54.45 | 54.45 | 54.19 | 54.26 | 627 | -0.09(-0.17%) |
Mar 20, 2012 | 54.49 | 54.62 | 54.35 | 54.35 | 2,292 | -0.49(-0.89%) |
Mar 19, 2012 | 54.82 | 55.05 | 54.78 | 54.84 | 4,253 | -0.04(-0.07%) |
Mar 16, 2012 | 54.50 | 55.05 | 54.50 | 54.88 | 13,323 | +0.55(+1.01%) |
Mar 15, 2012 | 54.30 | 54.53 | 54.24 | 54.33 | 7,692 | +0.10(+0.18%) |
Mar 14, 2012 | 54.58 | 54.69 | 54.23 | 54.23 | 19,868 | -1.02(-1.85%) |
Mar 13, 2012 | 54.62 | 55.35 | 54.62 | 55.25 | 6,312 | +0.80(+1.47%) |
Mar 12, 2012 | 53.92 | 54.53 | 53.92 | 54.45 | 4,979 | +0.24(+0.44%) |
Mar 09, 2012 | 54.46 | 54.66 | 54.20 | 54.21 | 3,096 | -1.73(-3.09%) |
Mar 08, 2012 | 55.43 | 55.94 | 55.43 | 55.94 | 5,362 | +1.36(+2.49%) |
Mar 07, 2012 | 54.30 | 54.90 | 54.23 | 54.58 | 3,859 | +0.78(+1.45%) |
Mar 06, 2012 | 54.38 | 54.38 | 53.58 | 53.80 | 3,684 | -2.30(-4.10%) |
Mar 05, 2012 | 56.30 | 56.30 | 55.80 | 56.10 | 2,965 | +0.75(+1.36%) |
Mar 02, 2012 | 55.48 | 55.59 | 55.25 | 55.35 | 2,741 | -0.27(-0.49%) |
Mar 01, 2012 | 55.32 | 55.89 | 55.32 | 55.62 | 2,959 | +0.35(+0.63%) |
Feb 29, 2012 | 56.16 | 56.21 | 55.13 | 55.27 | 8,460 | -0.69(-1.23%) |
Feb 28, 2012 | 55.50 | 56.02 | 55.50 | 55.96 | 13,459 | +1.01(+1.84%) |
Feb 27, 2012 | 54.95 | 55.16 | 54.86 | 54.95 | 3,193 | -0.40(-0.72%) |
Feb 24, 2012 | 54.90 | 55.66 | 54.90 | 55.35 | 7,943 | +0.75(+1.37%) |
Feb 23, 2012 | 54.01 | 54.60 | 54.01 | 54.60 | 6,674 | +0.35(+0.65%) |
Feb 22, 2012 | 53.80 | 54.25 | 53.78 | 54.25 | 1,434 | +0.37(+0.69%) |
Feb 21, 2012 | 54.04 | 54.71 | 53.88 | 53.88 | 9,873 | +0.56(+1.05%) |
Feb 17, 2012 | 53.00 | 53.32 | 52.82 | 53.32 | 5,957 | -0.76(-1.41%) |
Feb 16, 2012 | 52.49 | 54.08 | 52.49 | 54.08 | 11,035 | +2.23(+4.30%) |
Feb 15, 2012 | 52.00 | 52.80 | 51.80 | 51.85 | 6,296 | +0.99(+1.95%) |
Feb 14, 2012 | 50.88 | 51.37 | 50.70 | 50.86 | 16,041 | -0.58(-1.13%) |
Feb 13, 2012 | 51.40 | 51.68 | 51.30 | 51.44 | 17,560 | +0.52(+1.02%) |
Feb 10, 2012 | 50.78 | 51.02 | 50.63 | 50.92 | 18,549 | -0.23(-0.45%) |
Feb 09, 2012 | 50.34 | 51.33 | 50.34 | 51.15 | 9,796 | +0.85(+1.69%) |
Feb 08, 2012 | 50.17 | 50.50 | 50.10 | 50.30 | 15,774 | +1.70(+3.50%) |
Feb 07, 2012 | 48.71 | 48.96 | 48.56 | 48.60 | 5,243 | +0.28(+0.58%) |
Feb 06, 2012 | 48.30 | 48.50 | 48.24 | 48.32 | 4,418 | -0.48(-0.98%) |
Feb 03, 2012 | 47.35 | 48.94 | 47.35 | 48.80 | 11,376 | +0.71(+1.48%) |
Feb 02, 2012 | 48.31 | 48.49 | 47.89 | 48.09 | 13,241 | -2.31(-4.58%) |
Feb 01, 2012 | 49.97 | 50.83 | 49.97 | 50.40 | 11,469 | +1.42(+2.90%) |
Jan 31, 2012 | 49.30 | 49.34 | 48.87 | 48.98 | 5,938 | +0.45(+0.93%) |
Jan 30, 2012 | 48.56 | 48.71 | 48.30 | 48.53 | 8,661 | -0.19(-0.39%) |
Jan 27, 2012 | 48.45 | 48.98 | 48.45 | 48.72 | 34,382 | +0.54(+1.12%) |
Jan 26, 2012 | 48.18 | 48.67 | 48.00 | 48.18 | 14,120 | +1.08(+2.29%) |
Jan 25, 2012 | 46.71 | 47.49 | 46.62 | 47.10 | 7,069 | -0.15(-0.32%) |
Jan 24, 2012 | 46.92 | 47.30 | 46.92 | 47.25 | 6,231 | -0.68(-1.42%) |
Jan 23, 2012 | 47.47 | 48.13 | 47.42 | 47.93 | 8,548 | +1.23(+2.63%) |
Jan 20, 2012 | 47.06 | 47.06 | 46.48 | 46.70 | 18,273 | -1.04(-2.18%) |
Jan 19, 2012 | 47.74 | 47.77 | 47.39 | 47.74 | 6,601 | +0.62(+1.32%) |
Jan 18, 2012 | 47.00 | 47.25 | 46.88 | 47.12 | 21,604 | -0.35(-0.74%) |
Jan 17, 2012 | 47.69 | 48.02 | 47.47 | 47.47 | 10,651 | -0.22(-0.46%) |
Jan 13, 2012 | 48.06 | 48.09 | 47.25 | 47.69 | 4,205 | -0.66(-1.37%) |
Jan 12, 2012 | 48.23 | 48.66 | 48.23 | 48.35 | 5,072 | +0.39(+0.81%) |
Jan 11, 2012 | 47.94 | 48.27 | 47.81 | 47.96 | 14,419 | -0.24(-0.50%) |
Jan 10, 2012 | 48.24 | 48.43 | 47.85 | 48.20 | 37,280 | -0.01(-0.02%) |
Jan 09, 2012 | 48.47 | 48.47 | 48.05 | 48.21 | 2,238 | -0.49(-1.01%) |
Jan 06, 2012 | 48.99 | 48.99 | 48.55 | 48.70 | 6,047 | -0.25(-0.51%) |
Jan 05, 2012 | 48.90 | 49.20 | 48.77 | 48.95 | 12,068 | +0.10(+0.20%) |