Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.85 | 54.21 | 53.69 | 53.82 | 3,120,633 | +0.31(+0.57%) |
Mar 29, 2012 | 53.50 | 53.70 | 53.23 | 53.51 | 2,891,855 | -0.46(-0.85%) |
Mar 28, 2012 | 54.90 | 54.90 | 53.77 | 53.97 | 2,372,495 | -1.04(-1.89%) |
Mar 27, 2012 | 55.72 | 55.72 | 54.97 | 55.01 | 1,438,349 | -0.50(-0.89%) |
Mar 26, 2012 | 54.82 | 55.54 | 54.64 | 55.51 | 1,749,944 | +1.34(+2.47%) |
Mar 23, 2012 | 53.95 | 54.23 | 53.60 | 54.17 | 1,673,090 | +0.29(+0.53%) |
Mar 22, 2012 | 53.91 | 54.13 | 53.55 | 53.89 | 1,471,540 | -0.51(-0.93%) |
Mar 21, 2012 | 54.60 | 54.72 | 54.22 | 54.39 | 1,186,551 | -0.26(-0.47%) |
Mar 20, 2012 | 54.94 | 55.10 | 54.55 | 54.65 | 1,770,771 | -0.65(-1.17%) |
Mar 19, 2012 | 55.15 | 55.53 | 54.94 | 55.30 | 1,162,848 | +0.02(+0.03%) |
Mar 16, 2012 | 55.46 | 55.57 | 55.07 | 55.28 | 3,240,858 | -0.09(-0.16%) |
Mar 15, 2012 | 55.11 | 55.51 | 54.71 | 55.37 | 1,995,178 | +0.23(+0.42%) |
Mar 14, 2012 | 54.55 | 55.22 | 54.38 | 55.14 | 2,437,237 | +0.65(+1.19%) |
Mar 13, 2012 | 53.89 | 55.00 | 53.80 | 54.49 | 3,731,559 | +1.74(+3.29%) |
Mar 12, 2012 | 53.66 | 53.73 | 52.64 | 52.75 | 1,961,172 | -0.84(-1.56%) |
Mar 09, 2012 | 53.64 | 54.06 | 53.33 | 53.59 | 1,638,337 | +0.17(+0.32%) |
Mar 08, 2012 | 52.94 | 53.52 | 52.28 | 53.42 | 4,845,583 | +0.80(+1.52%) |
Mar 07, 2012 | 52.82 | 53.03 | 52.40 | 52.62 | 2,863,751 | -0.17(-0.32%) |
Mar 06, 2012 | 53.26 | 53.32 | 52.75 | 52.79 | 3,032,100 | -1.08(-2.00%) |
Mar 05, 2012 | 54.26 | 54.40 | 53.60 | 53.86 | 1,960,393 | -0.66(-1.21%) |
Mar 02, 2012 | 54.33 | 54.73 | 54.23 | 54.52 | 1,932,196 | +0.07(+0.12%) |
Mar 01, 2012 | 54.21 | 54.64 | 53.94 | 54.46 | 2,074,822 | +0.53(+0.99%) |
Feb 29, 2012 | 54.37 | 54.83 | 53.69 | 53.92 | 4,457,248 | -0.59(-1.08%) |
Feb 28, 2012 | 53.74 | 54.59 | 53.46 | 54.51 | 2,969,767 | +0.77(+1.44%) |
Feb 27, 2012 | 53.35 | 53.98 | 52.66 | 53.74 | 2,031,836 | -0.22(-0.41%) |
Feb 24, 2012 | 53.29 | 53.98 | 53.14 | 53.96 | 1,484,177 | +0.51(+0.96%) |
Feb 23, 2012 | 53.16 | 53.90 | 50.47 | 53.45 | 4,141,627 | +0.27(+0.50%) |
Feb 22, 2012 | 53.11 | 53.32 | 52.72 | 53.18 | 1,736,362 | -0.08(-0.14%) |
Feb 21, 2012 | 53.96 | 54.06 | 53.17 | 53.26 | 1,671,221 | -0.44(-0.82%) |
Feb 17, 2012 | 54.36 | 54.36 | 53.56 | 53.69 | 1,978,476 | -0.23(-0.42%) |
Feb 16, 2012 | 53.11 | 54.04 | 52.89 | 53.92 | 2,484,275 | +0.72(+1.36%) |
Feb 15, 2012 | 53.33 | 53.59 | 53.02 | 53.20 | 2,135,747 | +0.01(+0.02%) |
Feb 14, 2012 | 52.67 | 53.21 | 52.67 | 53.19 | 1,228,353 | +0.14(+0.27%) |
Feb 13, 2012 | 53.30 | 53.55 | 52.98 | 53.05 | 1,463,133 | +0.17(+0.32%) |
Feb 10, 2012 | 52.84 | 52.99 | 52.22 | 52.87 | 1,654,287 | -0.52(-0.98%) |
Feb 09, 2012 | 53.52 | 53.75 | 52.82 | 53.40 | 1,704,052 | +0.07(+0.13%) |
Feb 08, 2012 | 52.77 | 53.45 | 52.68 | 53.33 | 2,132,668 | +0.61(+1.16%) |
Feb 07, 2012 | 52.83 | 53.43 | 52.25 | 52.72 | 3,014,809 | -0.36(-0.68%) |
Feb 06, 2012 | 53.24 | 53.68 | 52.87 | 53.08 | 1,902,839 | -0.52(-0.98%) |
Feb 03, 2012 | 52.76 | 53.70 | 52.62 | 53.61 | 3,621,881 | +1.42(+2.72%) |
Feb 02, 2012 | 52.31 | 52.76 | 51.86 | 52.19 | 2,951,565 | +0.09(+0.16%) |
Feb 01, 2012 | 51.53 | 52.68 | 51.19 | 52.10 | 4,545,983 | +1.72(+3.42%) |
Jan 31, 2012 | 50.08 | 50.85 | 49.89 | 50.38 | 4,465,531 | +0.43(+0.86%) |
Jan 30, 2012 | 49.41 | 50.40 | 49.06 | 49.95 | 3,479,120 | -0.01(-0.02%) |
Jan 27, 2012 | 49.62 | 50.38 | 49.46 | 49.96 | 3,376,875 | +0.14(+0.29%) |
Jan 26, 2012 | 51.05 | 51.05 | 49.61 | 49.82 | 3,421,145 | -1.17(-2.30%) |
Jan 25, 2012 | 50.37 | 51.51 | 50.33 | 50.99 | 3,458,114 | +1.01(+2.02%) |
Jan 24, 2012 | 49.13 | 50.83 | 48.96 | 49.98 | 3,606,835 | +0.62(+1.25%) |
Jan 23, 2012 | 48.62 | 49.44 | 48.62 | 49.36 | 2,926,038 | +0.66(+1.35%) |
Jan 20, 2012 | 49.06 | 49.23 | 48.43 | 48.70 | 2,733,546 | -0.67(-1.35%) |
Jan 19, 2012 | 48.78 | 49.52 | 48.57 | 49.37 | 3,181,268 | +0.62(+1.27%) |
Jan 18, 2012 | 47.36 | 48.89 | 47.24 | 48.75 | 4,582,448 | +1.27(+2.67%) |
Jan 17, 2012 | 47.34 | 47.81 | 47.00 | 47.48 | 5,485,742 | +0.49(+1.03%) |
Jan 13, 2012 | 47.10 | 47.53 | 46.75 | 47.00 | 2,819,165 | -0.41(-0.86%) |
Jan 12, 2012 | 47.52 | 47.61 | 46.98 | 47.41 | 3,545,465 | -0.18(-0.38%) |
Jan 11, 2012 | 46.55 | 47.61 | 46.52 | 47.59 | 3,045,311 | +0.86(+1.83%) |
Jan 10, 2012 | 45.75 | 47.04 | 45.66 | 46.73 | 4,707,534 | +1.33(+2.94%) |
Jan 09, 2012 | 45.47 | 45.62 | 44.86 | 45.40 | 2,761,486 | +0.05(+0.11%) |
Jan 06, 2012 | 44.34 | 45.46 | 44.10 | 45.35 | 4,190,887 | +1.22(+2.76%) |
Jan 05, 2012 | 43.58 | 44.42 | 43.49 | 44.13 | 3,561,799 | +0.37(+0.85%) |