Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.04 | 62.34 | 61.70 | 61.71 | 4,059,377 | -0.20(-0.33%) |
Feb 28, 2012 | 62.02 | 62.02 | 61.42 | 61.91 | 2,673,275 | +0.20(+0.33%) |
Feb 27, 2012 | 61.78 | 62.12 | 61.48 | 61.71 | 4,208,912 | -0.08(-0.13%) |
Feb 24, 2012 | 61.07 | 62.22 | 61.01 | 61.79 | 10,546,689 | +0.86(+1.40%) |
Feb 23, 2012 | 60.60 | 61.01 | 60.44 | 60.94 | 10,766,954 | +0.46(+0.76%) |
Feb 22, 2012 | 60.28 | 60.80 | 60.23 | 60.47 | 1,798,538 | +0.32(+0.54%) |
Feb 21, 2012 | 60.64 | 60.67 | 59.90 | 60.15 | 2,519,135 | -0.58(-0.95%) |
Feb 17, 2012 | 59.85 | 60.95 | 59.78 | 60.73 | 3,961,465 | +1.10(+1.84%) |
Feb 16, 2012 | 59.94 | 60.19 | 59.40 | 59.63 | 3,330,255 | -0.37(-0.61%) |
Feb 15, 2012 | 60.52 | 60.68 | 59.89 | 60.00 | 5,033,469 | -1.05(-1.72%) |
Feb 14, 2012 | 60.55 | 61.12 | 60.50 | 61.05 | 2,429,342 | +0.15(+0.25%) |
Feb 13, 2012 | 60.49 | 60.91 | 60.03 | 60.89 | 3,742,231 | +0.50(+0.82%) |
Feb 10, 2012 | 60.14 | 60.54 | 60.05 | 60.40 | 2,793,665 | -0.35(-0.57%) |
Feb 09, 2012 | 60.50 | 60.78 | 60.32 | 60.74 | 4,150,950 | +0.26(+0.42%) |
Feb 08, 2012 | 59.75 | 60.54 | 59.45 | 60.49 | 4,917,531 | +0.70(+1.17%) |
Feb 07, 2012 | 58.67 | 59.80 | 58.67 | 59.79 | 4,160,189 | +0.95(+1.62%) |
Feb 06, 2012 | 58.24 | 58.94 | 58.21 | 58.84 | 2,938,801 | +0.46(+0.78%) |
Feb 03, 2012 | 57.57 | 58.48 | 57.46 | 58.38 | 4,878,087 | +0.98(+1.71%) |
Feb 02, 2012 | 57.67 | 57.77 | 57.22 | 57.40 | 1,881,785 | -0.24(-0.42%) |
Feb 01, 2012 | 56.97 | 57.78 | 56.77 | 57.64 | 3,063,135 | +0.83(+1.46%) |
Jan 31, 2012 | 56.73 | 56.87 | 56.39 | 56.82 | 4,171,819 | +0.21(+0.38%) |
Jan 30, 2012 | 56.13 | 56.68 | 56.10 | 56.60 | 4,505,820 | -0.01(-0.01%) |
Jan 27, 2012 | 56.59 | 56.97 | 56.36 | 56.61 | 2,828,850 | -0.31(-0.55%) |
Jan 26, 2012 | 56.92 | 57.25 | 56.10 | 56.92 | 3,960,722 | +0.51(+0.91%) |
Jan 25, 2012 | 56.62 | 56.78 | 56.08 | 56.41 | 3,508,473 | -0.35(-0.62%) |
Jan 24, 2012 | 56.97 | 57.15 | 56.68 | 56.76 | 1,650,215 | -0.21(-0.36%) |
Jan 23, 2012 | 57.17 | 57.19 | 56.53 | 56.97 | 2,487,224 | -0.17(-0.29%) |
Jan 20, 2012 | 57.39 | 57.59 | 56.97 | 57.13 | 3,566,724 | -0.64(-1.11%) |
Jan 19, 2012 | 56.77 | 57.77 | 56.49 | 57.77 | 2,838,846 | +0.99(+1.74%) |
Jan 18, 2012 | 56.31 | 56.79 | 56.14 | 56.79 | 1,674,750 | +0.44(+0.78%) |
Jan 17, 2012 | 56.63 | 56.66 | 56.15 | 56.35 | 2,832,181 | +0.08(+0.15%) |
Jan 13, 2012 | 56.02 | 56.27 | 55.77 | 56.26 | 2,138,234 | -0.12(-0.21%) |
Jan 12, 2012 | 55.99 | 56.44 | 55.74 | 56.38 | 2,640,718 | +0.63(+1.13%) |
Jan 11, 2012 | 55.55 | 55.99 | 55.55 | 55.75 | 1,805,100 | +0.11(+0.20%) |
Jan 10, 2012 | 55.65 | 56.04 | 55.46 | 55.64 | 2,675,671 | +0.40(+0.72%) |
Jan 09, 2012 | 55.46 | 55.46 | 55.05 | 55.24 | 2,696,997 | +0.04(+0.07%) |
Jan 06, 2012 | 55.50 | 55.50 | 54.97 | 55.20 | 6,192,952 | -0.06(-0.11%) |
Jan 05, 2012 | 55.67 | 55.68 | 54.56 | 55.26 | 3,790,424 | -0.58(-1.04%) |
Jan 04, 2012 | 55.87 | 56.22 | 55.47 | 55.84 | 3,249,308 | +0.01(+0.01%) |
Dec 30, 2011 | 56.26 | 56.33 | 55.81 | 55.84 | 2,136,688 | -0.43(-0.76%) |
Dec 29, 2011 | 55.88 | 56.42 | 55.82 | 56.26 | 1,621,498 | +0.40(+0.72%) |
Dec 28, 2011 | 56.37 | 56.44 | 55.80 | 55.86 | 1,216,216 | -0.26(-0.47%) |
Dec 27, 2011 | 56.13 | 56.36 | 55.86 | 56.13 | 2,148,915 | -0.06(-0.11%) |
Dec 23, 2011 | 55.90 | 56.22 | 55.68 | 56.19 | 2,792,638 | +1.23(+2.24%) |
Dec 21, 2011 | 54.14 | 55.00 | 53.85 | 54.96 | 2,637,876 | +0.76(+1.40%) |
Dec 20, 2011 | 53.79 | 54.43 | 53.72 | 54.20 | 2,535,403 | +1.18(+2.23%) |
Dec 19, 2011 | 53.34 | 53.62 | 52.87 | 53.02 | 2,018,529 | -0.19(-0.36%) |
Dec 16, 2011 | 53.57 | 53.75 | 52.67 | 53.21 | 6,110,953 | +0.12(+0.23%) |
Dec 15, 2011 | 53.19 | 53.50 | 52.98 | 53.09 | 2,857,564 | +0.43(+0.83%) |
Dec 14, 2011 | 52.95 | 53.05 | 52.47 | 52.65 | 2,086,032 | -0.30(-0.57%) |
Dec 13, 2011 | 53.40 | 53.68 | 52.77 | 52.96 | 2,379,279 | -0.11(-0.21%) |
Dec 12, 2011 | 53.45 | 53.47 | 52.73 | 53.07 | 2,096,878 | -0.37(-0.68%) |
Dec 09, 2011 | 53.18 | 53.63 | 53.16 | 53.43 | 1,796,087 | +0.62(+1.18%) |
Dec 08, 2011 | 53.47 | 53.59 | 52.74 | 52.81 | 2,603,917 | -0.72(-1.35%) |
Dec 07, 2011 | 53.79 | 53.87 | 53.40 | 53.54 | 3,031,419 | -0.23(-0.44%) |
Dec 06, 2011 | 53.70 | 54.17 | 53.57 | 53.77 | 2,170,820 | -0.14(-0.26%) |
Dec 05, 2011 | 54.22 | 54.29 | 53.56 | 53.91 | 3,658,276 | +0.20(+0.37%) |
Dec 02, 2011 | 54.90 | 55.08 | 53.30 | 53.71 | 3,508,745 | -0.80(-1.47%) |