Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 57.66 | 57.73 | 57.55 | 57.67 | 37,920 | -0.21(-0.36%) |
Feb 28, 2012 | 57.98 | 57.98 | 57.87 | 57.88 | 9,747 | +0.02(+0.03%) |
Feb 27, 2012 | 57.85 | 57.91 | 57.83 | 57.87 | 15,973 | +0.05(+0.09%) |
Feb 24, 2012 | 57.81 | 57.82 | 57.68 | 57.81 | 41,006 | +0.01(+0.01%) |
Feb 23, 2012 | 57.72 | 57.81 | 57.66 | 57.81 | 48,992 | +0.12(+0.20%) |
Feb 22, 2012 | 57.81 | 57.81 | 57.68 | 57.69 | 45,168 | +0.02(+0.03%) |
Feb 21, 2012 | 57.45 | 57.69 | 57.45 | 57.67 | 38,486 | +0.11(+0.19%) |
Feb 17, 2012 | 57.61 | 57.61 | 57.48 | 57.56 | 21,756 | +0.01(+0.02%) |
Feb 16, 2012 | 57.57 | 57.59 | 57.42 | 57.55 | 32,741 | +0.08(+0.14%) |
Feb 15, 2012 | 57.79 | 57.79 | 57.43 | 57.47 | 57,883 | +0.01(+0.02%) |
Feb 14, 2012 | 57.56 | 57.56 | 57.42 | 57.46 | 26,354 | -0.02(-0.03%) |
Feb 13, 2012 | 57.54 | 57.54 | 57.42 | 57.48 | 131,026 | -0.05(-0.09%) |
Feb 10, 2012 | 57.65 | 57.65 | 57.49 | 57.53 | 32,473 | -0.10(-0.17%) |
Feb 09, 2012 | 57.54 | 57.65 | 57.50 | 57.63 | 51,785 | +0.13(+0.23%) |
Feb 08, 2012 | 57.58 | 57.58 | 57.42 | 57.50 | 73,587 | -0.01(-0.02%) |
Feb 07, 2012 | 57.48 | 57.52 | 57.41 | 57.51 | 26,085 | +0.03(+0.04%) |
Feb 06, 2012 | 57.41 | 57.56 | 57.41 | 57.48 | 140,148 | +0.05(+0.08%) |
Feb 03, 2012 | 57.38 | 57.48 | 57.30 | 57.44 | 16,320 | +0.07(+0.12%) |
Feb 02, 2012 | 57.28 | 57.41 | 57.22 | 57.37 | 67,418 | +0.14(+0.25%) |
Feb 01, 2012 | 57.26 | 57.26 | 57.07 | 57.22 | 24,379 | +0.13(+0.23%) |
Jan 31, 2012 | 57.35 | 57.35 | 57.02 | 57.09 | 31,130 | -0.30(-0.51%) |
Jan 30, 2012 | 57.34 | 57.39 | 57.30 | 57.39 | 20,586 | +0.02(+0.03%) |
Jan 27, 2012 | 57.61 | 57.61 | 57.33 | 57.37 | 180,281 | +0.05(+0.08%) |
Jan 26, 2012 | 57.26 | 57.41 | 57.19 | 57.32 | 15,907 | +0.14(+0.25%) |
Jan 25, 2012 | 57.12 | 57.21 | 57.00 | 57.18 | 37,401 | +0.14(+0.25%) |
Jan 24, 2012 | 56.95 | 57.03 | 56.89 | 57.03 | 16,445 | -0.01(-0.02%) |
Jan 23, 2012 | 57.18 | 57.18 | 56.95 | 57.04 | 18,046 | +0.09(+0.15%) |
Jan 20, 2012 | 56.93 | 57.03 | 56.89 | 56.96 | 18,886 | +0.13(+0.22%) |
Jan 19, 2012 | 56.99 | 56.99 | 56.80 | 56.83 | 25,725 | -0.04(-0.07%) |
Jan 18, 2012 | 57.04 | 57.04 | 56.77 | 56.87 | 22,216 | -0.13(-0.23%) |
Jan 17, 2012 | 57.29 | 57.29 | 56.89 | 57.00 | 24,383 | +0.01(+0.02%) |
Jan 13, 2012 | 57.44 | 57.44 | 56.82 | 56.99 | 95,584 | -0.14(-0.25%) |
Jan 12, 2012 | 57.33 | 57.33 | 56.83 | 57.13 | 7,819 | +0.24(+0.43%) |
Jan 11, 2012 | 57.47 | 57.47 | 56.82 | 56.89 | 8,380 | -0.01(-0.01%) |
Jan 10, 2012 | 57.19 | 57.19 | 56.84 | 56.89 | 14,934 | +0.16(+0.28%) |
Jan 09, 2012 | 56.77 | 56.87 | 56.70 | 56.74 | 22,936 | -0.05(-0.09%) |
Jan 06, 2012 | 56.75 | 56.82 | 56.65 | 56.79 | 16,367 | +0.02(+0.03%) |
Jan 05, 2012 | 56.95 | 56.95 | 56.69 | 56.77 | 22,142 | +0.04(+0.06%) |
Jan 04, 2012 | 56.97 | 56.97 | 56.61 | 56.74 | 14,074 | -0.07(-0.13%) |
Dec 30, 2011 | 56.71 | 56.86 | 56.71 | 56.81 | 29,033 | +0.00(+0.00%) |
Dec 29, 2011 | 56.89 | 56.89 | 56.59 | 56.81 | 49,642 | +0.10(+0.18%) |
Dec 28, 2011 | 56.48 | 56.70 | 56.48 | 56.70 | 17,137 | -0.18(-0.32%) |
Dec 27, 2011 | 57.02 | 57.02 | 56.78 | 56.88 | 21,509 | +0.08(+0.14%) |
Dec 23, 2011 | 56.90 | 56.90 | 56.76 | 56.80 | 4,420 | +0.14(+0.25%) |
Dec 21, 2011 | 56.44 | 56.66 | 56.44 | 56.66 | 7,003 | -0.01(-0.02%) |
Dec 20, 2011 | 56.58 | 56.73 | 56.49 | 56.67 | 21,022 | +0.24(+0.43%) |
Dec 19, 2011 | 56.34 | 56.47 | 55.86 | 56.43 | 14,877 | +0.05(+0.09%) |
Dec 16, 2011 | 55.88 | 56.41 | 55.88 | 56.38 | 21,124 | +0.27(+0.47%) |
Dec 15, 2011 | 57.39 | 57.39 | 56.11 | 56.11 | 15,223 | -0.23(-0.41%) |
Dec 14, 2011 | 56.14 | 56.34 | 56.14 | 56.34 | 1,632 | +0.06(+0.11%) |
Dec 13, 2011 | 56.42 | 56.42 | 56.14 | 56.28 | 95,463 | -0.32(-0.56%) |
Dec 12, 2011 | 57.12 | 57.23 | 56.40 | 56.60 | 160,398 | -0.39(-0.69%) |
Dec 09, 2011 | 56.47 | 57.01 | 56.47 | 56.99 | 30,972 | -0.02(-0.03%) |
Dec 08, 2011 | 56.41 | 57.14 | 56.41 | 57.01 | 21,708 | -0.04(-0.07%) |
Dec 07, 2011 | 57.29 | 57.29 | 55.51 | 57.05 | 10,253 | -0.10(-0.18%) |
Dec 06, 2011 | 55.73 | 60.13 | 55.73 | 57.15 | 30,500 | +1.08(+1.93%) |
Dec 05, 2011 | 56.05 | 56.12 | 56.03 | 56.07 | 12,864 | +0.20(+0.36%) |
Dec 02, 2011 | 55.85 | 55.89 | 55.85 | 55.86 | 3,785 | +0.09(+0.17%) |