Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 51.99 | 52.32 | 51.23 | 52.09 | 67,642 | +0.73(+1.41%) |
Mar 29, 2012 | 50.89 | 51.62 | 50.46 | 51.37 | 48,350 | -0.09(-0.18%) |
Mar 28, 2012 | 52.60 | 52.60 | 50.85 | 51.46 | 41,976 | -0.94(-1.79%) |
Mar 27, 2012 | 53.39 | 53.90 | 52.24 | 52.40 | 37,757 | -0.74(-1.40%) |
Mar 26, 2012 | 51.66 | 53.27 | 51.54 | 53.14 | 61,802 | +2.02(+3.96%) |
Mar 23, 2012 | 50.15 | 51.42 | 49.90 | 51.12 | 36,625 | +0.90(+1.79%) |
Mar 22, 2012 | 50.65 | 51.31 | 49.86 | 50.22 | 64,837 | -1.15(-2.24%) |
Mar 21, 2012 | 51.72 | 51.85 | 51.08 | 51.37 | 31,215 | -0.28(-0.55%) |
Mar 20, 2012 | 51.29 | 52.09 | 51.20 | 51.66 | 69,690 | -0.23(-0.44%) |
Mar 19, 2012 | 51.43 | 52.56 | 51.42 | 51.89 | 81,340 | +0.58(+1.13%) |
Mar 16, 2012 | 52.65 | 52.65 | 51.21 | 51.31 | 121,391 | -1.09(-2.09%) |
Mar 15, 2012 | 51.43 | 52.51 | 51.02 | 52.40 | 79,881 | +1.25(+2.44%) |
Mar 14, 2012 | 54.22 | 54.22 | 50.02 | 51.15 | 106,047 | -3.35(-6.14%) |
Mar 13, 2012 | 54.65 | 55.49 | 53.04 | 54.50 | 99,717 | +2.05(+3.91%) |
Mar 12, 2012 | 52.68 | 52.78 | 52.03 | 52.45 | 26,933 | +0.15(+0.28%) |
Mar 09, 2012 | 51.09 | 52.77 | 51.09 | 52.30 | 33,461 | +1.14(+2.24%) |
Mar 08, 2012 | 50.71 | 51.26 | 50.26 | 51.16 | 37,175 | +0.80(+1.59%) |
Mar 07, 2012 | 50.79 | 51.30 | 50.06 | 50.36 | 51,361 | -0.40(-0.79%) |
Mar 06, 2012 | 50.45 | 51.45 | 50.08 | 50.76 | 83,912 | -0.37(-0.72%) |
Mar 05, 2012 | 49.89 | 51.84 | 49.77 | 51.13 | 76,837 | +1.02(+2.03%) |
Mar 02, 2012 | 53.21 | 53.35 | 49.91 | 50.11 | 126,802 | -2.89(-5.46%) |
Mar 01, 2012 | 54.41 | 54.73 | 52.94 | 53.00 | 105,664 | -0.83(-1.54%) |
Feb 29, 2012 | 56.18 | 56.52 | 53.82 | 53.83 | 83,568 | -2.19(-3.92%) |
Feb 28, 2012 | 57.33 | 57.69 | 55.55 | 56.03 | 35,049 | -0.96(-1.68%) |
Feb 27, 2012 | 56.16 | 57.09 | 55.54 | 56.98 | 23,009 | +0.08(+0.14%) |
Feb 24, 2012 | 57.91 | 57.92 | 56.67 | 56.91 | 25,504 | -1.00(-1.73%) |
Feb 23, 2012 | 56.50 | 58.03 | 55.95 | 57.91 | 35,654 | +1.57(+2.79%) |
Feb 22, 2012 | 56.80 | 57.17 | 56.28 | 56.33 | 20,195 | -0.74(-1.30%) |
Feb 21, 2012 | 58.05 | 58.39 | 56.66 | 57.08 | 24,389 | -0.87(-1.50%) |
Feb 17, 2012 | 57.85 | 57.95 | 57.33 | 57.95 | 26,776 | +0.04(+0.07%) |
Feb 16, 2012 | 55.18 | 57.96 | 54.95 | 57.91 | 48,382 | +2.59(+4.68%) |
Feb 15, 2012 | 56.58 | 56.85 | 55.14 | 55.32 | 37,628 | -1.00(-1.77%) |
Feb 14, 2012 | 57.15 | 57.21 | 56.05 | 56.32 | 24,933 | -1.19(-2.06%) |
Feb 13, 2012 | 57.02 | 57.59 | 56.32 | 57.50 | 44,686 | +1.40(+2.50%) |
Feb 10, 2012 | 56.31 | 56.81 | 55.69 | 56.10 | 34,385 | -0.88(-1.54%) |
Feb 09, 2012 | 58.74 | 58.84 | 56.98 | 56.98 | 31,226 | -1.66(-2.84%) |
Feb 08, 2012 | 58.76 | 58.85 | 57.61 | 58.65 | 18,496 | -0.03(-0.06%) |
Feb 07, 2012 | 58.08 | 59.07 | 57.25 | 58.68 | 20,893 | +0.65(+1.12%) |
Feb 06, 2012 | 59.00 | 59.52 | 57.67 | 58.03 | 23,118 | -1.49(-2.51%) |
Feb 03, 2012 | 59.32 | 60.72 | 58.67 | 59.53 | 86,452 | +1.51(+2.60%) |
Feb 02, 2012 | 57.47 | 58.96 | 57.21 | 58.02 | 66,020 | +0.34(+0.59%) |
Feb 01, 2012 | 55.98 | 58.19 | 55.28 | 57.68 | 79,647 | +2.27(+4.10%) |
Jan 31, 2012 | 55.75 | 56.01 | 54.85 | 55.40 | 37,777 | +0.15(+0.26%) |
Jan 30, 2012 | 55.35 | 55.69 | 54.52 | 55.26 | 34,619 | -0.76(-1.36%) |
Jan 27, 2012 | 54.81 | 56.03 | 54.49 | 56.02 | 28,349 | +0.79(+1.42%) |
Jan 26, 2012 | 55.92 | 56.13 | 54.38 | 55.23 | 38,110 | -0.39(-0.71%) |
Jan 25, 2012 | 55.24 | 55.82 | 54.35 | 55.63 | 29,446 | +0.32(+0.57%) |
Jan 24, 2012 | 55.11 | 56.13 | 54.85 | 55.31 | 43,101 | -0.26(-0.46%) |
Jan 23, 2012 | 56.18 | 56.43 | 55.14 | 55.57 | 27,520 | -0.73(-1.30%) |
Jan 20, 2012 | 55.43 | 56.68 | 55.27 | 56.30 | 28,772 | +0.70(+1.26%) |
Jan 19, 2012 | 55.88 | 55.88 | 55.26 | 55.60 | 16,274 | -0.15(-0.26%) |
Jan 18, 2012 | 54.91 | 55.84 | 53.78 | 55.75 | 32,735 | +0.91(+1.65%) |
Jan 17, 2012 | 56.27 | 56.70 | 54.74 | 54.84 | 53,484 | -0.62(-1.12%) |
Jan 13, 2012 | 54.85 | 55.91 | 54.83 | 55.46 | 40,470 | -0.33(-0.60%) |
Jan 12, 2012 | 55.07 | 56.30 | 53.79 | 55.80 | 40,109 | +0.76(+1.38%) |
Jan 11, 2012 | 54.47 | 55.34 | 54.43 | 55.04 | 44,198 | +0.32(+0.59%) |
Jan 10, 2012 | 57.37 | 57.45 | 54.33 | 54.71 | 64,899 | -1.58(-2.81%) |
Jan 09, 2012 | 57.13 | 59.17 | 56.04 | 56.29 | 267,482 | -0.37(-0.65%) |
Jan 06, 2012 | 55.70 | 58.26 | 55.16 | 56.66 | 191,170 | +1.08(+1.94%) |
Jan 05, 2012 | 54.95 | 56.09 | 54.22 | 55.58 | 61,554 | +0.31(+0.56%) |