Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.03 | 53.90 | 52.76 | 53.71 | 1,414,294 | +0.66(+1.24%) |
Feb 28, 2012 | 53.35 | 53.64 | 53.04 | 53.05 | 1,428,561 | -0.28(-0.52%) |
Feb 27, 2012 | 53.03 | 53.43 | 52.83 | 53.33 | 1,312,662 | +0.04(+0.07%) |
Feb 24, 2012 | 52.60 | 53.33 | 52.19 | 53.29 | 1,802,958 | +0.71(+1.36%) |
Feb 23, 2012 | 51.87 | 52.66 | 51.80 | 52.58 | 1,105,446 | +0.76(+1.47%) |
Feb 22, 2012 | 51.42 | 51.82 | 51.20 | 51.82 | 1,500,822 | +0.17(+0.33%) |
Feb 21, 2012 | 52.16 | 52.22 | 51.52 | 51.64 | 2,201,510 | -0.46(-0.88%) |
Feb 17, 2012 | 51.40 | 52.41 | 51.40 | 52.10 | 3,926,548 | +1.05(+2.05%) |
Feb 16, 2012 | 51.50 | 51.78 | 50.27 | 51.05 | 6,749,283 | -4.67(-8.38%) |
Feb 15, 2012 | 56.87 | 57.01 | 55.43 | 55.72 | 1,079,819 | -0.91(-1.60%) |
Feb 14, 2012 | 56.46 | 56.69 | 56.22 | 56.63 | 474,131 | +0.09(+0.16%) |
Feb 13, 2012 | 56.47 | 56.64 | 56.25 | 56.54 | 568,902 | +0.32(+0.57%) |
Feb 10, 2012 | 56.13 | 56.37 | 55.93 | 56.22 | 435,430 | -0.26(-0.47%) |
Feb 09, 2012 | 56.18 | 56.53 | 56.04 | 56.48 | 703,533 | +0.29(+0.52%) |
Feb 08, 2012 | 56.31 | 56.52 | 56.07 | 56.19 | 762,450 | -0.03(-0.05%) |
Feb 07, 2012 | 56.34 | 56.48 | 56.08 | 56.22 | 377,935 | -0.14(-0.25%) |
Feb 06, 2012 | 56.10 | 56.87 | 56.09 | 56.36 | 403,252 | -0.03(-0.05%) |
Feb 03, 2012 | 56.94 | 56.97 | 56.28 | 56.39 | 388,817 | -0.13(-0.23%) |
Feb 02, 2012 | 56.47 | 56.77 | 56.34 | 56.51 | 477,785 | +0.10(+0.18%) |
Feb 01, 2012 | 56.05 | 56.70 | 56.05 | 56.41 | 702,809 | +0.58(+1.04%) |
Jan 31, 2012 | 55.66 | 56.07 | 55.43 | 55.83 | 849,760 | +0.33(+0.59%) |
Jan 30, 2012 | 55.46 | 55.52 | 55.12 | 55.51 | 555,217 | -0.19(-0.34%) |
Jan 27, 2012 | 55.94 | 56.14 | 55.53 | 55.70 | 1,210,917 | -0.30(-0.54%) |
Jan 26, 2012 | 57.46 | 57.46 | 55.84 | 56.00 | 1,397,382 | -1.54(-2.67%) |
Jan 25, 2012 | 57.24 | 57.69 | 57.05 | 57.54 | 444,659 | +0.13(+0.23%) |
Jan 24, 2012 | 57.26 | 57.47 | 57.16 | 57.41 | 540,582 | -0.04(-0.07%) |
Jan 23, 2012 | 56.90 | 57.58 | 56.90 | 57.45 | 556,116 | +0.48(+0.85%) |
Jan 20, 2012 | 57.23 | 57.42 | 56.21 | 56.97 | 1,003,766 | -0.47(-0.81%) |
Jan 19, 2012 | 57.41 | 57.55 | 57.23 | 57.43 | 581,355 | -0.01(-0.01%) |
Jan 18, 2012 | 56.87 | 57.46 | 56.75 | 57.44 | 679,859 | +0.57(+1.00%) |
Jan 17, 2012 | 56.22 | 56.99 | 56.22 | 56.87 | 694,420 | +1.01(+1.80%) |
Jan 13, 2012 | 55.95 | 55.99 | 55.53 | 55.87 | 376,373 | -0.18(-0.32%) |
Jan 12, 2012 | 55.94 | 56.15 | 55.51 | 56.05 | 649,281 | +0.19(+0.34%) |
Jan 11, 2012 | 55.63 | 55.85 | 55.42 | 55.85 | 419,595 | +0.01(+0.01%) |
Jan 10, 2012 | 55.43 | 56.04 | 55.28 | 55.85 | 452,701 | +0.60(+1.08%) |
Jan 09, 2012 | 55.00 | 55.39 | 54.76 | 55.25 | 399,982 | +0.38(+0.70%) |
Jan 06, 2012 | 55.14 | 55.17 | 54.76 | 54.87 | 454,810 | -0.18(-0.33%) |
Jan 05, 2012 | 54.66 | 55.17 | 54.61 | 55.05 | 989,969 | +0.28(+0.52%) |
Jan 04, 2012 | 54.57 | 55.17 | 54.46 | 54.77 | 842,826 | -0.63(-1.14%) |
Dec 30, 2011 | 55.77 | 55.86 | 55.36 | 55.40 | 360,660 | -0.33(-0.59%) |
Dec 29, 2011 | 55.72 | 55.84 | 55.44 | 55.73 | 556,566 | +0.19(+0.34%) |
Dec 28, 2011 | 55.80 | 55.80 | 55.43 | 55.53 | 409,558 | -0.26(-0.46%) |
Dec 27, 2011 | 55.89 | 55.97 | 55.69 | 55.79 | 369,656 | -0.06(-0.10%) |
Dec 23, 2011 | 55.66 | 55.86 | 55.40 | 55.85 | 337,504 | +0.06(+0.11%) |
Dec 21, 2011 | 55.66 | 56.16 | 55.48 | 55.78 | 937,959 | +0.23(+0.41%) |
Dec 20, 2011 | 54.83 | 55.59 | 54.64 | 55.56 | 866,834 | +1.25(+2.31%) |
Dec 19, 2011 | 54.56 | 54.97 | 54.17 | 54.30 | 779,909 | -0.10(-0.18%) |
Dec 16, 2011 | 54.61 | 54.82 | 54.25 | 54.40 | 1,023,111 | +0.17(+0.31%) |
Dec 15, 2011 | 54.44 | 54.71 | 54.15 | 54.23 | 601,530 | +0.09(+0.17%) |
Dec 14, 2011 | 54.06 | 54.52 | 53.89 | 54.14 | 1,021,513 | +0.08(+0.14%) |
Dec 13, 2011 | 54.30 | 54.71 | 53.87 | 54.06 | 666,755 | -0.14(-0.26%) |
Dec 12, 2011 | 54.85 | 54.99 | 54.05 | 54.20 | 666,353 | -0.67(-1.21%) |
Dec 09, 2011 | 54.19 | 55.20 | 54.13 | 54.87 | 770,982 | +0.90(+1.67%) |
Dec 08, 2011 | 54.14 | 54.42 | 53.86 | 53.97 | 822,413 | -0.31(-0.57%) |
Dec 07, 2011 | 54.15 | 54.54 | 53.80 | 54.28 | 1,004,097 | -0.06(-0.10%) |
Dec 06, 2011 | 53.81 | 54.46 | 53.61 | 54.34 | 713,930 | +0.47(+0.87%) |
Dec 05, 2011 | 53.56 | 54.15 | 53.47 | 53.87 | 842,135 | +0.79(+1.48%) |
Dec 02, 2011 | 53.42 | 53.69 | 53.06 | 53.08 | 1,053,037 | -0.13(-0.24%) |