Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 54.25 | 54.98 | 53.88 | 53.90 | 2,906,509 | -1.07(-1.95%) |
Feb 28, 2012 | 55.09 | 55.40 | 54.72 | 54.97 | 2,215,274 | -0.27(-0.49%) |
Feb 27, 2012 | 54.07 | 55.61 | 53.86 | 55.24 | 2,559,337 | +0.25(+0.45%) |
Feb 24, 2012 | 54.28 | 55.30 | 54.26 | 54.99 | 2,759,075 | +0.87(+1.61%) |
Feb 23, 2012 | 53.68 | 54.32 | 53.18 | 54.12 | 1,215,821 | +0.44(+0.82%) |
Feb 22, 2012 | 54.01 | 54.42 | 53.41 | 53.68 | 1,470,181 | -0.43(-0.79%) |
Feb 21, 2012 | 55.19 | 55.51 | 53.92 | 54.11 | 1,831,114 | -0.95(-1.73%) |
Feb 17, 2012 | 54.67 | 55.23 | 54.65 | 55.06 | 1,816,954 | +0.70(+1.29%) |
Feb 16, 2012 | 53.82 | 54.45 | 53.45 | 54.36 | 2,031,586 | +0.62(+1.15%) |
Feb 15, 2012 | 55.40 | 55.45 | 53.63 | 53.74 | 2,896,147 | -1.55(-2.80%) |
Feb 14, 2012 | 55.23 | 55.55 | 54.81 | 55.29 | 1,710,002 | -0.42(-0.75%) |
Feb 13, 2012 | 56.11 | 56.30 | 55.10 | 55.71 | 2,345,202 | +0.04(+0.07%) |
Feb 10, 2012 | 56.12 | 56.12 | 55.30 | 55.67 | 1,732,904 | -1.06(-1.87%) |
Feb 09, 2012 | 56.80 | 56.89 | 56.09 | 56.73 | 2,167,901 | -0.08(-0.14%) |
Feb 08, 2012 | 56.42 | 56.85 | 56.10 | 56.81 | 1,956,504 | +0.56(+1.00%) |
Feb 07, 2012 | 56.94 | 57.37 | 56.22 | 56.25 | 3,203,592 | -1.04(-1.82%) |
Feb 06, 2012 | 56.38 | 57.93 | 56.29 | 57.29 | 3,865,327 | +0.57(+1.00%) |
Feb 03, 2012 | 54.90 | 56.84 | 54.81 | 56.72 | 3,999,672 | +2.50(+4.61%) |
Feb 02, 2012 | 53.43 | 54.57 | 52.01 | 54.22 | 6,416,034 | -0.83(-1.51%) |
Feb 01, 2012 | 54.68 | 55.39 | 54.12 | 55.05 | 2,917,247 | +0.81(+1.49%) |
Jan 31, 2012 | 54.41 | 54.45 | 53.83 | 54.24 | 2,219,742 | +0.05(+0.09%) |
Jan 30, 2012 | 53.58 | 54.66 | 53.19 | 54.19 | 2,170,844 | -0.17(-0.31%) |
Jan 27, 2012 | 53.50 | 54.61 | 53.36 | 54.36 | 2,071,387 | +0.62(+1.15%) |
Jan 26, 2012 | 55.02 | 55.15 | 53.56 | 53.74 | 2,102,887 | -1.04(-1.90%) |
Jan 25, 2012 | 54.25 | 55.22 | 54.04 | 54.78 | 2,858,606 | +0.26(+0.48%) |
Jan 24, 2012 | 53.36 | 54.73 | 53.11 | 54.52 | 2,293,865 | +0.51(+0.94%) |
Jan 23, 2012 | 53.52 | 54.30 | 53.06 | 54.01 | 2,732,980 | +0.46(+0.86%) |
Jan 20, 2012 | 53.30 | 53.56 | 52.63 | 53.55 | 2,348,499 | +0.25(+0.47%) |
Jan 19, 2012 | 52.21 | 53.35 | 52.02 | 53.30 | 3,153,092 | +1.33(+2.56%) |
Jan 18, 2012 | 50.72 | 52.12 | 50.60 | 51.97 | 3,423,678 | +1.34(+2.65%) |
Jan 17, 2012 | 52.00 | 52.12 | 50.44 | 50.63 | 3,517,174 | -0.68(-1.33%) |
Jan 13, 2012 | 51.60 | 52.25 | 50.79 | 51.31 | 3,703,705 | -1.30(-2.47%) |
Jan 12, 2012 | 52.44 | 52.78 | 51.52 | 52.61 | 2,702,268 | +0.17(+0.32%) |
Jan 11, 2012 | 52.02 | 52.83 | 51.72 | 52.44 | 3,136,337 | +0.50(+0.96%) |
Jan 10, 2012 | 51.35 | 52.31 | 51.18 | 51.94 | 3,774,763 | +0.53(+1.03%) |
Jan 09, 2012 | 50.34 | 51.62 | 50.29 | 51.41 | 3,287,682 | +0.99(+1.96%) |
Jan 06, 2012 | 50.62 | 50.62 | 49.91 | 50.42 | 3,066,216 | -0.23(-0.45%) |
Jan 05, 2012 | 48.98 | 50.73 | 48.23 | 50.65 | 3,397,074 | +1.21(+2.45%) |
Jan 04, 2012 | 49.34 | 49.72 | 48.41 | 49.44 | 1,929,805 | +1.47(+3.06%) |
Dec 30, 2011 | 48.52 | 48.74 | 47.97 | 47.97 | 1,454,490 | -0.55(-1.13%) |
Dec 29, 2011 | 48.10 | 48.67 | 48.01 | 48.52 | 1,437,512 | +0.44(+0.92%) |
Dec 28, 2011 | 49.16 | 49.25 | 47.96 | 48.08 | 2,306,955 | -1.18(-2.40%) |
Dec 27, 2011 | 48.62 | 49.59 | 48.50 | 49.26 | 1,414,614 | +0.51(+1.05%) |
Dec 23, 2011 | 47.93 | 48.82 | 47.88 | 48.75 | 1,570,236 | +1.86(+3.97%) |
Dec 21, 2011 | 46.70 | 47.06 | 46.10 | 46.89 | 1,744,944 | +0.19(+0.41%) |
Dec 20, 2011 | 45.15 | 46.98 | 45.15 | 46.70 | 2,801,272 | +2.38(+5.37%) |
Dec 19, 2011 | 45.83 | 46.11 | 44.13 | 44.32 | 2,148,900 | -1.10(-2.42%) |
Dec 16, 2011 | 45.56 | 46.36 | 45.08 | 45.42 | 2,980,514 | +0.26(+0.58%) |
Dec 15, 2011 | 45.68 | 46.03 | 45.08 | 45.16 | 2,527,242 | +0.08(+0.18%) |
Dec 14, 2011 | 44.97 | 45.53 | 44.31 | 45.08 | 4,467,042 | -0.37(-0.81%) |
Dec 13, 2011 | 47.78 | 48.32 | 44.96 | 45.45 | 4,790,709 | -2.70(-5.61%) |
Dec 12, 2011 | 47.71 | 48.21 | 46.63 | 48.15 | 2,999,665 | -0.22(-0.45%) |
Dec 09, 2011 | 47.46 | 48.62 | 47.44 | 48.37 | 2,042,201 | +1.17(+2.48%) |
Dec 08, 2011 | 48.38 | 48.76 | 47.03 | 47.20 | 2,905,792 | -1.65(-3.38%) |
Dec 07, 2011 | 48.73 | 49.14 | 48.14 | 48.85 | 2,516,572 | -0.05(-0.10%) |
Dec 06, 2011 | 49.66 | 49.80 | 48.68 | 48.90 | 1,829,441 | -0.80(-1.61%) |
Dec 05, 2011 | 49.33 | 50.00 | 48.77 | 49.70 | 3,133,107 | +1.27(+2.62%) |
Dec 02, 2011 | 48.00 | 49.05 | 47.75 | 48.43 | 3,855,110 | +1.19(+2.52%) |