Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 50.49 | 50.73 | 49.87 | 50.00 | 3,719,658 | -0.26(-0.51%) |
Mar 29, 2012 | 49.63 | 50.31 | 49.25 | 50.26 | 4,148,876 | +0.20(+0.41%) |
Mar 28, 2012 | 50.39 | 50.45 | 49.78 | 50.05 | 4,847,067 | -0.30(-0.60%) |
Mar 27, 2012 | 50.24 | 50.47 | 49.91 | 50.35 | 4,452,575 | +0.13(+0.26%) |
Mar 26, 2012 | 49.53 | 50.32 | 49.53 | 50.23 | 3,606,431 | +1.28(+2.61%) |
Mar 23, 2012 | 49.38 | 49.56 | 48.87 | 48.95 | 4,419,540 | -0.19(-0.39%) |
Mar 22, 2012 | 50.55 | 50.55 | 49.01 | 49.14 | 5,632,043 | -1.90(-3.72%) |
Mar 21, 2012 | 50.98 | 51.27 | 50.73 | 51.04 | 2,883,841 | +0.19(+0.37%) |
Mar 20, 2012 | 51.55 | 51.66 | 50.81 | 50.85 | 3,758,535 | -1.03(-1.98%) |
Mar 19, 2012 | 52.16 | 52.44 | 51.65 | 51.87 | 3,622,796 | -0.52(-0.99%) |
Mar 16, 2012 | 52.12 | 52.70 | 51.87 | 52.39 | 7,140,999 | +0.34(+0.66%) |
Mar 15, 2012 | 48.98 | 52.40 | 48.68 | 52.05 | 10,634,500 | +2.72(+5.51%) |
Mar 14, 2012 | 50.83 | 50.93 | 49.17 | 49.33 | 5,732,491 | -1.59(-3.13%) |
Mar 13, 2012 | 50.57 | 50.95 | 50.16 | 50.92 | 3,903,229 | +0.73(+1.45%) |
Mar 12, 2012 | 50.65 | 50.71 | 50.11 | 50.20 | 3,651,834 | -0.30(-0.59%) |
Mar 09, 2012 | 50.87 | 51.08 | 50.17 | 50.49 | 3,293,040 | -0.22(-0.43%) |
Mar 08, 2012 | 49.91 | 50.97 | 49.73 | 50.71 | 5,971,302 | +1.14(+2.30%) |
Mar 07, 2012 | 50.44 | 50.44 | 49.56 | 49.57 | 5,666,928 | -0.52(-1.03%) |
Mar 06, 2012 | 50.73 | 50.73 | 49.66 | 50.09 | 7,637,617 | -1.31(-2.56%) |
Mar 05, 2012 | 51.71 | 52.22 | 50.82 | 51.40 | 4,239,148 | -0.32(-0.62%) |
Mar 02, 2012 | 52.31 | 52.69 | 51.49 | 51.72 | 4,516,287 | -0.66(-1.26%) |
Mar 01, 2012 | 52.29 | 52.66 | 51.95 | 52.38 | 4,103,394 | +0.05(+0.10%) |
Feb 29, 2012 | 52.80 | 53.04 | 52.09 | 52.33 | 6,386,507 | -0.51(-0.96%) |
Feb 28, 2012 | 53.79 | 53.92 | 52.70 | 52.84 | 5,921,442 | -0.77(-1.44%) |
Feb 27, 2012 | 52.80 | 54.19 | 52.78 | 53.61 | 5,151,888 | +0.43(+0.80%) |
Feb 24, 2012 | 52.41 | 53.44 | 52.41 | 53.19 | 4,767,615 | +0.55(+1.04%) |
Feb 23, 2012 | 52.14 | 52.72 | 51.57 | 52.64 | 4,386,089 | +0.65(+1.26%) |
Feb 22, 2012 | 52.15 | 52.70 | 51.75 | 51.99 | 4,907,198 | -0.21(-0.39%) |
Feb 21, 2012 | 51.94 | 52.37 | 51.69 | 52.19 | 6,109,358 | -0.07(-0.13%) |
Feb 17, 2012 | 52.09 | 52.67 | 51.99 | 52.26 | 5,645,717 | +0.28(+0.54%) |
Feb 16, 2012 | 51.57 | 52.32 | 51.52 | 51.98 | 6,819,935 | +0.46(+0.88%) |
Feb 15, 2012 | 53.64 | 53.89 | 51.31 | 51.52 | 8,571,858 | -1.94(-3.64%) |
Feb 14, 2012 | 53.90 | 54.09 | 53.16 | 53.47 | 3,436,339 | -0.49(-0.91%) |
Feb 13, 2012 | 54.71 | 54.98 | 53.38 | 53.96 | 3,518,910 | -0.36(-0.67%) |
Feb 10, 2012 | 54.39 | 54.81 | 53.95 | 54.33 | 3,700,616 | -0.61(-1.11%) |
Feb 09, 2012 | 55.29 | 55.51 | 54.70 | 54.93 | 2,769,251 | -0.17(-0.30%) |
Feb 08, 2012 | 54.94 | 55.23 | 54.40 | 55.10 | 3,669,167 | +0.16(+0.29%) |
Feb 07, 2012 | 54.68 | 55.17 | 54.11 | 54.94 | 5,164,451 | +0.15(+0.28%) |
Feb 06, 2012 | 55.48 | 55.56 | 54.71 | 54.79 | 4,097,916 | -1.12(-2.00%) |
Feb 03, 2012 | 55.63 | 56.20 | 55.34 | 55.91 | 4,413,082 | +0.93(+1.70%) |
Feb 02, 2012 | 55.01 | 55.32 | 54.84 | 54.97 | 4,214,585 | -0.23(-0.41%) |
Feb 01, 2012 | 55.05 | 55.79 | 54.90 | 55.20 | 5,764,576 | +0.72(+1.32%) |
Jan 31, 2012 | 55.48 | 55.69 | 54.25 | 54.48 | 11,249,078 | -0.74(-1.34%) |
Jan 30, 2012 | 54.72 | 55.63 | 54.41 | 55.22 | 7,253,535 | -0.57(-1.03%) |
Jan 27, 2012 | 56.10 | 56.49 | 55.75 | 55.79 | 4,562,974 | -0.70(-1.24%) |
Jan 26, 2012 | 56.83 | 57.20 | 56.18 | 56.49 | 4,058,994 | -0.23(-0.40%) |
Jan 25, 2012 | 55.65 | 56.90 | 54.63 | 56.72 | 7,159,845 | -0.23(-0.41%) |
Jan 24, 2012 | 56.76 | 57.20 | 56.26 | 56.95 | 5,045,759 | -0.35(-0.62%) |
Jan 23, 2012 | 58.47 | 58.62 | 57.11 | 57.31 | 3,370,938 | -0.99(-1.70%) |
Jan 20, 2012 | 58.97 | 59.02 | 57.78 | 58.30 | 3,241,416 | -0.51(-0.87%) |
Jan 19, 2012 | 58.05 | 58.92 | 57.51 | 58.81 | 5,445,922 | +1.21(+2.11%) |
Jan 18, 2012 | 57.35 | 57.86 | 56.95 | 57.59 | 3,651,210 | +0.02(+0.03%) |
Jan 17, 2012 | 58.21 | 58.27 | 56.59 | 57.58 | 3,748,577 | -0.14(-0.25%) |
Jan 13, 2012 | 58.47 | 58.47 | 56.58 | 57.72 | 3,968,652 | -1.31(-2.22%) |
Jan 12, 2012 | 59.09 | 59.23 | 58.25 | 59.04 | 2,579,490 | +0.18(+0.31%) |
Jan 11, 2012 | 58.55 | 59.07 | 58.42 | 58.85 | 3,024,281 | +0.21(+0.36%) |
Jan 10, 2012 | 58.40 | 58.85 | 58.16 | 58.64 | 3,215,331 | +0.97(+1.67%) |
Jan 09, 2012 | 57.30 | 57.83 | 56.73 | 57.68 | 2,725,844 | +0.85(+1.50%) |
Jan 06, 2012 | 57.29 | 57.56 | 56.76 | 56.83 | 1,996,746 | -0.34(-0.59%) |
Jan 05, 2012 | 56.79 | 57.61 | 56.14 | 57.16 | 3,704,866 | +0.54(+0.95%) |