Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 56.12 | 56.32 | 55.72 | 55.80 | 2,554,528 | -0.25(-0.45%) |
Feb 28, 2012 | 55.90 | 56.11 | 55.81 | 56.05 | 2,163,587 | +0.21(+0.37%) |
Feb 27, 2012 | 55.49 | 56.04 | 55.34 | 55.84 | 3,464,879 | -0.02(-0.03%) |
Feb 24, 2012 | 55.76 | 55.97 | 55.73 | 55.86 | 1,810,940 | +0.19(+0.34%) |
Feb 23, 2012 | 55.40 | 55.69 | 55.19 | 55.67 | 2,437,265 | +0.27(+0.49%) |
Feb 22, 2012 | 55.42 | 55.57 | 55.29 | 55.40 | 2,456,665 | -0.06(-0.11%) |
Feb 21, 2012 | 55.58 | 55.69 | 55.25 | 55.46 | 1,390,673 | +0.05(+0.09%) |
Feb 17, 2012 | 55.57 | 55.57 | 55.25 | 55.41 | 2,782,501 | -0.01(-0.02%) |
Feb 16, 2012 | 54.82 | 55.46 | 54.76 | 55.42 | 2,201,264 | +0.63(+1.16%) |
Feb 15, 2012 | 55.28 | 55.43 | 54.70 | 54.78 | 1,811,795 | -0.30(-0.55%) |
Feb 14, 2012 | 54.93 | 55.11 | 54.73 | 55.09 | 2,615,260 | +0.01(+0.02%) |
Feb 13, 2012 | 55.00 | 55.12 | 54.77 | 55.08 | 2,942,224 | +0.40(+0.73%) |
Feb 10, 2012 | 54.57 | 54.70 | 54.44 | 54.68 | 1,858,638 | -0.35(-0.63%) |
Feb 09, 2012 | 54.94 | 55.12 | 54.65 | 55.03 | 2,414,750 | +0.23(+0.41%) |
Feb 08, 2012 | 54.76 | 54.88 | 54.47 | 54.80 | 2,244,604 | +0.10(+0.17%) |
Feb 07, 2012 | 54.50 | 54.80 | 54.29 | 54.70 | 2,550,508 | +0.11(+0.21%) |
Feb 06, 2012 | 54.42 | 54.63 | 54.32 | 54.59 | 3,121,113 | -0.03(-0.05%) |
Feb 03, 2012 | 54.43 | 54.64 | 54.30 | 54.62 | 3,038,001 | +0.74(+1.37%) |
Feb 02, 2012 | 53.87 | 54.02 | 53.68 | 53.88 | 3,111,456 | +0.10(+0.19%) |
Feb 01, 2012 | 53.65 | 53.99 | 53.54 | 53.77 | 7,024,162 | +0.49(+0.91%) |
Jan 31, 2012 | 53.58 | 53.64 | 53.01 | 53.29 | 4,269,378 | -0.04(-0.08%) |
Jan 30, 2012 | 52.97 | 53.35 | 52.76 | 53.33 | 2,891,362 | -0.07(-0.13%) |
Jan 27, 2012 | 53.09 | 53.51 | 53.09 | 53.40 | 2,998,628 | +0.03(+0.07%) |
Jan 26, 2012 | 53.77 | 53.98 | 53.18 | 53.37 | 2,778,501 | -0.20(-0.37%) |
Jan 25, 2012 | 52.89 | 53.70 | 52.82 | 53.57 | 2,844,394 | +0.67(+1.27%) |
Jan 24, 2012 | 52.56 | 52.93 | 52.50 | 52.90 | 2,763,068 | +0.05(+0.10%) |
Jan 23, 2012 | 52.77 | 53.09 | 52.57 | 52.84 | 2,226,341 | +0.11(+0.21%) |
Jan 20, 2012 | 52.79 | 52.82 | 52.60 | 52.73 | 1,719,971 | -0.12(-0.23%) |
Jan 19, 2012 | 52.65 | 52.91 | 52.57 | 52.85 | 3,386,130 | +0.37(+0.70%) |
Jan 18, 2012 | 51.87 | 52.49 | 51.81 | 52.49 | 3,097,977 | +0.64(+1.24%) |
Jan 17, 2012 | 52.05 | 52.16 | 51.77 | 51.84 | 2,232,426 | +0.24(+0.47%) |
Jan 13, 2012 | 51.49 | 51.61 | 51.13 | 51.60 | 3,013,899 | -0.19(-0.37%) |
Jan 12, 2012 | 51.77 | 51.83 | 51.33 | 51.79 | 2,699,620 | +0.17(+0.34%) |
Jan 11, 2012 | 51.48 | 51.69 | 51.37 | 51.62 | 1,770,032 | -0.03(-0.05%) |
Jan 10, 2012 | 51.72 | 51.84 | 51.53 | 51.64 | 3,193,376 | +0.48(+0.93%) |
Jan 09, 2012 | 51.24 | 51.29 | 50.97 | 51.17 | 2,700,551 | +0.03(+0.05%) |
Jan 06, 2012 | 51.24 | 51.29 | 50.94 | 51.14 | 6,680,923 | -0.06(-0.12%) |
Jan 05, 2012 | 50.86 | 51.26 | 50.61 | 51.20 | 3,001,532 | +0.14(+0.27%) |
Jan 04, 2012 | 50.80 | 51.10 | 50.67 | 51.06 | 2,130,977 | +0.81(+1.61%) |
Dec 30, 2011 | 50.44 | 50.56 | 50.25 | 50.25 | 2,372,897 | -0.21(-0.41%) |
Dec 29, 2011 | 50.18 | 50.51 | 50.10 | 50.46 | 4,968,137 | +0.43(+0.85%) |
Dec 28, 2011 | 50.66 | 50.68 | 49.93 | 50.04 | 3,392,120 | -0.61(-1.20%) |
Dec 27, 2011 | 50.52 | 50.77 | 50.44 | 50.64 | 1,963,312 | +0.06(+0.12%) |
Dec 23, 2011 | 50.31 | 50.58 | 50.16 | 50.58 | 2,920,567 | +0.83(+1.66%) |
Dec 21, 2011 | 49.90 | 49.91 | 49.22 | 49.76 | 3,637,092 | -0.18(-0.36%) |
Dec 20, 2011 | 49.19 | 50.02 | 49.19 | 49.94 | 3,492,147 | +1.45(+3.00%) |
Dec 19, 2011 | 49.16 | 49.30 | 48.39 | 48.48 | 4,354,929 | -0.48(-0.97%) |
Dec 16, 2011 | 49.21 | 49.51 | 48.80 | 48.96 | 3,118,950 | +0.13(+0.27%) |
Dec 15, 2011 | 49.15 | 49.24 | 48.77 | 48.83 | 3,869,809 | +0.10(+0.20%) |
Dec 14, 2011 | 49.25 | 49.30 | 48.57 | 48.73 | 2,445,103 | -0.69(-1.40%) |
Dec 13, 2011 | 50.27 | 50.50 | 49.20 | 49.43 | 2,892,834 | -0.53(-1.06%) |
Dec 12, 2011 | 50.15 | 50.26 | 49.57 | 49.96 | 3,427,389 | -0.72(-1.42%) |
Dec 09, 2011 | 50.09 | 50.79 | 49.98 | 50.67 | 2,813,079 | +0.82(+1.65%) |
Dec 08, 2011 | 50.48 | 50.71 | 49.72 | 49.85 | 3,168,214 | -0.93(-1.82%) |
Dec 07, 2011 | 50.60 | 51.00 | 50.17 | 50.78 | 2,794,944 | -0.03(-0.07%) |
Dec 06, 2011 | 50.94 | 51.12 | 50.61 | 50.81 | 3,171,853 | -0.07(-0.14%) |
Dec 05, 2011 | 51.17 | 51.25 | 50.60 | 50.88 | 3,097,940 | +0.49(+0.98%) |
Dec 02, 2011 | 50.95 | 51.07 | 50.32 | 50.39 | 2,323,435 | -0.10(-0.21%) |