Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.34 | 54.49 | 53.42 | 53.93 | 386,692 | +0.19(+0.36%) |
Mar 29, 2012 | 52.94 | 53.86 | 52.61 | 53.74 | 387,934 | +0.45(+0.84%) |
Mar 28, 2012 | 54.41 | 54.41 | 52.96 | 53.29 | 453,890 | -1.24(-2.27%) |
Mar 27, 2012 | 54.37 | 54.86 | 54.34 | 54.53 | 277,497 | +0.20(+0.37%) |
Mar 26, 2012 | 53.39 | 54.33 | 53.38 | 54.33 | 481,754 | +1.45(+2.74%) |
Mar 23, 2012 | 53.60 | 53.62 | 52.59 | 52.88 | 825,953 | -0.64(-1.20%) |
Mar 22, 2012 | 53.65 | 53.96 | 53.10 | 53.52 | 578,742 | -0.72(-1.32%) |
Mar 21, 2012 | 54.21 | 54.65 | 53.96 | 54.23 | 557,415 | +0.22(+0.41%) |
Mar 20, 2012 | 53.90 | 54.21 | 53.31 | 54.02 | 512,810 | -0.30(-0.56%) |
Mar 19, 2012 | 54.15 | 54.80 | 53.61 | 54.32 | 426,444 | +0.01(+0.02%) |
Mar 16, 2012 | 54.67 | 54.83 | 54.02 | 54.31 | 770,472 | -0.19(-0.36%) |
Mar 15, 2012 | 54.00 | 54.56 | 53.86 | 54.50 | 796,102 | +0.58(+1.08%) |
Mar 14, 2012 | 53.70 | 54.00 | 53.47 | 53.92 | 652,018 | +0.21(+0.39%) |
Mar 13, 2012 | 53.00 | 53.71 | 52.67 | 53.71 | 932,600 | +0.94(+1.77%) |
Mar 12, 2012 | 52.98 | 53.02 | 52.42 | 52.78 | 409,332 | -0.25(-0.48%) |
Mar 09, 2012 | 52.94 | 53.49 | 52.62 | 53.03 | 412,882 | +0.10(+0.19%) |
Mar 08, 2012 | 52.47 | 53.14 | 52.17 | 52.93 | 506,812 | +1.20(+2.33%) |
Mar 07, 2012 | 50.55 | 51.99 | 50.54 | 51.72 | 1,036,776 | +1.22(+2.41%) |
Mar 06, 2012 | 53.30 | 53.30 | 49.97 | 50.50 | 1,207,105 | -1.98(-3.77%) |
Mar 05, 2012 | 54.87 | 54.89 | 51.96 | 52.48 | 1,357,775 | -2.96(-5.34%) |
Mar 02, 2012 | 56.73 | 57.12 | 55.21 | 55.44 | 775,464 | -1.50(-2.63%) |
Mar 01, 2012 | 56.31 | 57.41 | 56.07 | 56.94 | 529,307 | +0.99(+1.77%) |
Feb 29, 2012 | 56.26 | 56.87 | 55.85 | 55.95 | 862,268 | -0.18(-0.31%) |
Feb 28, 2012 | 56.25 | 56.80 | 55.79 | 56.12 | 338,359 | -0.13(-0.24%) |
Feb 27, 2012 | 55.09 | 56.64 | 54.70 | 56.26 | 565,591 | +0.63(+1.13%) |
Feb 24, 2012 | 55.96 | 56.39 | 55.53 | 55.63 | 526,118 | -0.37(-0.66%) |
Feb 23, 2012 | 55.58 | 56.22 | 55.39 | 56.00 | 492,486 | +0.33(+0.59%) |
Feb 22, 2012 | 55.50 | 56.02 | 54.91 | 55.67 | 496,357 | +0.35(+0.64%) |
Feb 21, 2012 | 55.95 | 56.03 | 54.91 | 55.32 | 407,184 | -0.43(-0.77%) |
Feb 17, 2012 | 56.09 | 56.35 | 55.58 | 55.74 | 480,345 | -0.08(-0.15%) |
Feb 16, 2012 | 54.49 | 55.90 | 54.38 | 55.83 | 609,787 | +1.40(+2.58%) |
Feb 15, 2012 | 55.17 | 55.37 | 53.99 | 54.42 | 1,691,354 | -0.45(-0.83%) |
Feb 14, 2012 | 55.32 | 55.52 | 54.21 | 54.88 | 1,127,272 | -0.75(-1.35%) |
Feb 13, 2012 | 55.35 | 55.96 | 55.21 | 55.63 | 605,431 | +0.77(+1.40%) |
Feb 10, 2012 | 55.05 | 55.51 | 54.31 | 54.86 | 1,057,289 | -1.08(-1.92%) |
Feb 09, 2012 | 56.28 | 57.62 | 55.22 | 55.94 | 690,258 | -0.19(-0.33%) |
Feb 08, 2012 | 56.46 | 57.09 | 55.79 | 56.12 | 423,992 | -0.14(-0.25%) |
Feb 07, 2012 | 56.73 | 57.06 | 55.98 | 56.27 | 913,699 | -0.50(-0.89%) |
Feb 06, 2012 | 55.88 | 56.81 | 55.51 | 56.77 | 642,621 | +0.43(+0.76%) |
Feb 03, 2012 | 56.19 | 56.99 | 55.94 | 56.34 | 914,183 | +1.11(+2.01%) |
Feb 02, 2012 | 56.03 | 56.03 | 55.15 | 55.23 | 814,338 | -0.61(-1.10%) |
Feb 01, 2012 | 54.80 | 56.01 | 54.67 | 55.84 | 1,106,604 | +1.76(+3.25%) |
Jan 31, 2012 | 53.65 | 54.21 | 53.09 | 54.09 | 993,449 | +0.75(+1.40%) |
Jan 30, 2012 | 52.73 | 53.87 | 52.60 | 53.34 | 786,168 | +0.14(+0.27%) |
Jan 27, 2012 | 53.04 | 53.83 | 52.94 | 53.20 | 865,800 | +0.19(+0.37%) |
Jan 26, 2012 | 52.73 | 53.73 | 52.70 | 53.00 | 1,093,700 | +0.78(+1.50%) |
Jan 25, 2012 | 52.73 | 52.82 | 51.67 | 52.22 | 1,064,277 | -0.48(-0.91%) |
Jan 24, 2012 | 50.47 | 53.39 | 49.12 | 52.70 | 1,730,080 | +2.16(+4.28%) |
Jan 23, 2012 | 50.27 | 51.35 | 50.08 | 50.54 | 899,219 | +0.38(+0.75%) |
Jan 20, 2012 | 50.46 | 50.55 | 50.03 | 50.16 | 1,055,787 | -0.38(-0.75%) |
Jan 19, 2012 | 49.31 | 51.50 | 49.30 | 50.54 | 1,246,235 | +1.33(+2.70%) |
Jan 18, 2012 | 47.94 | 49.22 | 47.86 | 49.21 | 867,576 | +0.98(+2.04%) |
Jan 17, 2012 | 48.76 | 49.16 | 48.04 | 48.23 | 624,849 | +0.45(+0.95%) |
Jan 13, 2012 | 47.90 | 47.93 | 46.85 | 47.77 | 480,355 | -0.58(-1.20%) |
Jan 12, 2012 | 46.85 | 48.53 | 46.41 | 48.35 | 919,432 | +1.78(+3.83%) |
Jan 11, 2012 | 46.09 | 46.78 | 45.85 | 46.57 | 353,547 | +0.24(+0.51%) |
Jan 10, 2012 | 45.71 | 46.65 | 45.65 | 46.33 | 703,896 | +1.40(+3.11%) |
Jan 09, 2012 | 45.19 | 45.34 | 44.30 | 44.94 | 553,583 | -0.03(-0.07%) |
Jan 06, 2012 | 45.15 | 45.76 | 44.79 | 44.97 | 845,106 | -0.09(-0.21%) |
Jan 05, 2012 | 44.39 | 45.21 | 44.00 | 45.06 | 735,694 | +0.07(+0.15%) |