Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.77 | 53.96 | 53.29 | 53.35 | 3,337,402 | -0.23(-0.43%) |
Feb 28, 2012 | 53.58 | 53.82 | 53.45 | 53.58 | 2,111,859 | +0.14(+0.26%) |
Feb 27, 2012 | 53.63 | 53.73 | 53.08 | 53.44 | 2,075,583 | -0.07(-0.13%) |
Feb 24, 2012 | 53.53 | 53.94 | 53.37 | 53.51 | 2,842,066 | +0.00(+0.00%) |
Feb 23, 2012 | 53.52 | 53.69 | 53.22 | 53.51 | 1,473,029 | -0.20(-0.37%) |
Feb 22, 2012 | 54.32 | 54.33 | 53.64 | 53.71 | 2,968,933 | -0.45(-0.83%) |
Feb 21, 2012 | 53.70 | 54.53 | 53.32 | 54.16 | 4,012,364 | +0.59(+1.10%) |
Feb 17, 2012 | 53.57 | 53.57 | 53.57 | 0 | -0.05(-0.09%) | |
Feb 16, 2012 | 52.94 | 53.69 | 52.87 | 53.62 | 8,205,567 | +0.75(+1.42%) |
Feb 15, 2012 | 52.76 | 53.13 | 52.65 | 52.87 | 2,389,438 | +0.16(+0.30%) |
Feb 14, 2012 | 52.53 | 52.72 | 52.05 | 52.71 | 2,026,897 | +0.24(+0.46%) |
Feb 13, 2012 | 52.48 | 52.69 | 52.24 | 52.47 | 1,630,615 | +0.16(+0.31%) |
Feb 10, 2012 | 52.13 | 52.48 | 51.86 | 52.31 | 1,768,172 | -0.04(-0.08%) |
Feb 09, 2012 | 51.94 | 52.35 | 51.77 | 52.35 | 2,560,769 | +0.16(+0.31%) |
Feb 08, 2012 | 52.06 | 52.22 | 51.71 | 52.19 | 1,778,128 | +0.21(+0.40%) |
Feb 07, 2012 | 52.00 | 52.08 | 51.34 | 51.98 | 1,944,224 | +0.20(+0.39%) |
Feb 06, 2012 | 51.50 | 51.95 | 51.33 | 51.78 | 2,109,089 | +0.12(+0.23%) |
Feb 03, 2012 | 51.74 | 52.07 | 51.46 | 51.66 | 3,720,775 | +0.28(+0.54%) |
Feb 02, 2012 | 50.65 | 51.73 | 50.60 | 51.38 | 7,898,770 | -0.46(-0.89%) |
Feb 01, 2012 | 51.94 | 52.09 | 51.60 | 51.84 | 2,056,688 | +0.31(+0.60%) |
Jan 31, 2012 | 52.30 | 52.34 | 51.32 | 51.53 | 2,697,523 | -0.43(-0.83%) |
Jan 30, 2012 | 52.05 | 52.22 | 51.65 | 51.96 | 2,081,033 | -0.35(-0.67%) |
Jan 27, 2012 | 52.33 | 52.96 | 52.09 | 52.31 | 1,556,175 | -0.42(-0.80%) |
Jan 26, 2012 | 53.65 | 53.71 | 52.42 | 52.73 | 2,645,845 | -0.79(-1.48%) |
Jan 25, 2012 | 53.96 | 53.96 | 53.18 | 53.52 | 3,184,680 | -0.44(-0.82%) |
Jan 24, 2012 | 54.11 | 54.30 | 53.52 | 53.96 | 3,254,096 | -0.59(-1.08%) |
Jan 23, 2012 | 54.17 | 54.85 | 54.06 | 54.55 | 2,414,711 | +0.54(+1.00%) |
Jan 20, 2012 | 53.88 | 54.01 | 53.72 | 54.01 | 1,567,093 | +0.03(+0.06%) |
Jan 19, 2012 | 53.06 | 54.07 | 53.06 | 53.98 | 3,263,017 | +1.42(+2.70%) |
Jan 18, 2012 | 51.53 | 52.82 | 51.53 | 52.56 | 2,485,813 | +0.75(+1.45%) |
Jan 17, 2012 | 52.00 | 52.10 | 51.22 | 51.81 | 2,344,475 | -0.03(-0.06%) |
Jan 16, 2012 | 51.93 | 51.95 | 51.64 | 51.84 | 765,788 | -0.23(-0.44%) |
Jan 13, 2012 | 52.00 | 52.12 | 51.49 | 52.07 | 1,927,890 | -0.13(-0.25%) |
Jan 12, 2012 | 51.79 | 52.30 | 51.60 | 52.20 | 4,428,932 | +0.57(+1.10%) |
Jan 11, 2012 | 51.90 | 51.99 | 51.42 | 51.63 | 1,812,729 | -0.24(-0.46%) |
Jan 10, 2012 | 52.00 | 52.42 | 51.80 | 51.87 | 2,396,210 | +0.16(+0.31%) |
Jan 09, 2012 | 51.50 | 51.71 | 51.12 | 51.71 | 1,505,754 | +0.28(+0.54%) |
Jan 06, 2012 | 51.42 | 51.90 | 51.15 | 51.43 | 1,407,042 | -0.21(-0.41%) |
Jan 05, 2012 | 51.84 | 51.84 | 51.37 | 51.64 | 1,360,025 | -0.21(-0.41%) |
Jan 04, 2012 | 51.60 | 52.22 | 51.38 | 51.85 | 1,726,606 | +1.02(+2.01%) |
Dec 30, 2011 | 50.33 | 50.89 | 50.39 | 50.83 | 1,542,631 | +0.44(+0.87%) |
Dec 29, 2011 | 50.16 | 50.50 | 50.07 | 50.39 | 1,329,704 | -0.24(-0.47%) |
Dec 28, 2011 | 51.14 | 51.14 | 50.35 | 50.63 | 1,405,530 | -0.28(-0.55%) |
Dec 23, 2011 | 50.73 | 50.91 | 50.91 | 50.91 | 1,549,550 | +1.17(+2.35%) |
Dec 21, 2011 | 49.54 | 49.76 | 49.17 | 49.74 | 1,593,731 | +0.26(+0.53%) |
Dec 20, 2011 | 49.31 | 49.72 | 49.31 | 49.48 | 1,637,624 | +0.30(+0.61%) |
Dec 19, 2011 | 49.42 | 49.54 | 48.68 | 49.18 | 2,263,496 | -0.23(-0.47%) |
Dec 16, 2011 | 48.62 | 49.41 | 48.53 | 49.41 | 5,624,808 | +0.67(+1.37%) |
Dec 15, 2011 | 48.61 | 48.87 | 48.44 | 48.74 | 2,635,217 | +0.27(+0.56%) |
Dec 14, 2011 | 48.78 | 49.12 | 48.24 | 48.47 | 2,554,067 | -0.38(-0.78%) |
Dec 13, 2011 | 48.78 | 49.19 | 48.26 | 48.85 | 2,470,936 | +0.00(+0.00%) |
Dec 12, 2011 | 48.65 | 48.87 | 48.42 | 48.85 | 3,617,923 | -0.13(-0.27%) |
Dec 09, 2011 | 48.73 | 49.24 | 48.27 | 48.98 | 3,142,341 | +0.44(+0.91%) |
Dec 08, 2011 | 48.89 | 49.18 | 48.29 | 48.54 | 3,251,830 | -0.49(-1.00%) |
Dec 07, 2011 | 48.00 | 49.20 | 47.85 | 49.03 | 3,441,916 | +1.14(+2.38%) |
Dec 06, 2011 | 48.36 | 48.45 | 47.54 | 47.89 | 3,894,870 | -0.41(-0.85%) |
Dec 05, 2011 | 49.31 | 49.39 | 48.06 | 48.30 | 4,341,875 | -0.69(-1.41%) |
Dec 02, 2011 | 50.68 | 50.68 | 48.88 | 48.99 | 4,283,096 | -1.25(-2.49%) |