Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 58.10 | 58.48 | 57.69 | 57.83 | 982,243 | -0.16(-0.28%) |
Feb 28, 2012 | 58.33 | 58.33 | 57.59 | 58.00 | 600,814 | -0.34(-0.58%) |
Feb 27, 2012 | 57.60 | 58.49 | 57.24 | 58.34 | 633,369 | +0.40(+0.68%) |
Feb 24, 2012 | 58.21 | 58.28 | 57.47 | 57.94 | 569,484 | -0.24(-0.41%) |
Feb 23, 2012 | 57.25 | 58.27 | 57.01 | 58.18 | 624,018 | +0.89(+1.55%) |
Feb 22, 2012 | 58.59 | 58.59 | 57.21 | 57.30 | 698,086 | -1.27(-2.17%) |
Feb 21, 2012 | 58.88 | 58.99 | 58.13 | 58.56 | 623,705 | -0.19(-0.33%) |
Feb 17, 2012 | 58.30 | 59.02 | 57.91 | 58.76 | 964,103 | +0.74(+1.28%) |
Feb 16, 2012 | 57.40 | 58.10 | 57.16 | 58.01 | 874,175 | +0.63(+1.10%) |
Feb 15, 2012 | 57.64 | 57.89 | 57.28 | 57.38 | 1,029,985 | -0.04(-0.06%) |
Feb 14, 2012 | 56.97 | 57.51 | 56.38 | 57.42 | 1,061,416 | +0.26(+0.46%) |
Feb 13, 2012 | 57.10 | 57.43 | 56.86 | 57.15 | 658,411 | +0.61(+1.08%) |
Feb 10, 2012 | 56.35 | 56.76 | 56.25 | 56.54 | 574,590 | -0.72(-1.25%) |
Feb 09, 2012 | 58.06 | 58.13 | 57.08 | 57.26 | 682,875 | -0.64(-1.10%) |
Feb 08, 2012 | 57.75 | 58.05 | 57.34 | 57.90 | 562,182 | +0.24(+0.42%) |
Feb 07, 2012 | 57.15 | 57.98 | 57.11 | 57.66 | 581,365 | +0.27(+0.47%) |
Feb 06, 2012 | 58.08 | 58.28 | 57.20 | 57.39 | 664,688 | -1.03(-1.77%) |
Feb 03, 2012 | 57.98 | 58.67 | 57.78 | 58.42 | 869,185 | +1.35(+2.36%) |
Feb 02, 2012 | 57.01 | 57.38 | 56.64 | 57.08 | 504,873 | +0.24(+0.42%) |
Feb 01, 2012 | 56.76 | 57.50 | 56.55 | 56.84 | 997,635 | +0.33(+0.59%) |
Jan 31, 2012 | 56.93 | 57.34 | 56.33 | 56.50 | 708,474 | -0.10(-0.18%) |
Jan 30, 2012 | 56.28 | 56.81 | 56.20 | 56.60 | 597,709 | -0.16(-0.29%) |
Jan 27, 2012 | 56.54 | 57.13 | 56.35 | 56.76 | 753,954 | -0.02(-0.04%) |
Jan 26, 2012 | 58.46 | 58.46 | 56.09 | 56.79 | 998,041 | -1.32(-2.27%) |
Jan 25, 2012 | 57.71 | 58.30 | 57.15 | 58.10 | 882,046 | +0.22(+0.38%) |
Jan 24, 2012 | 57.72 | 57.99 | 57.32 | 57.88 | 897,869 | -0.24(-0.41%) |
Jan 23, 2012 | 57.95 | 58.79 | 57.69 | 58.12 | 724,920 | +0.22(+0.38%) |
Jan 20, 2012 | 57.90 | 58.08 | 57.31 | 57.91 | 908,434 | -0.05(-0.09%) |
Jan 19, 2012 | 57.76 | 58.03 | 57.07 | 57.95 | 985,249 | +0.05(+0.09%) |
Jan 18, 2012 | 57.54 | 58.03 | 56.81 | 57.91 | 1,103,096 | +0.48(+0.84%) |
Jan 17, 2012 | 57.17 | 58.47 | 55.35 | 57.42 | 2,317,148 | -0.92(-1.58%) |
Jan 13, 2012 | 57.25 | 58.66 | 56.74 | 58.34 | 1,814,249 | +0.63(+1.09%) |
Jan 12, 2012 | 57.36 | 57.82 | 56.51 | 57.71 | 1,429,785 | +0.60(+1.04%) |
Jan 11, 2012 | 56.69 | 57.17 | 55.97 | 57.12 | 1,069,189 | +0.33(+0.59%) |
Jan 10, 2012 | 56.67 | 57.36 | 56.39 | 56.79 | 1,442,089 | +0.36(+0.64%) |
Jan 09, 2012 | 55.16 | 56.47 | 55.03 | 56.42 | 1,839,865 | +0.13(+0.23%) |
Jan 06, 2012 | 55.98 | 56.63 | 55.42 | 56.30 | 1,141,614 | +0.16(+0.28%) |
Jan 05, 2012 | 55.00 | 56.29 | 54.66 | 56.14 | 1,084,568 | +0.85(+1.54%) |
Jan 04, 2012 | 54.93 | 55.63 | 54.43 | 55.29 | 865,546 | +1.20(+2.21%) |
Dec 30, 2011 | 54.14 | 54.52 | 54.06 | 54.09 | 551,537 | -0.43(-0.78%) |
Dec 29, 2011 | 53.99 | 54.55 | 53.79 | 54.52 | 525,420 | +0.81(+1.50%) |
Dec 28, 2011 | 54.48 | 54.52 | 53.60 | 53.71 | 565,440 | -0.56(-1.03%) |
Dec 27, 2011 | 54.19 | 54.80 | 54.05 | 54.27 | 483,547 | -0.21(-0.39%) |
Dec 23, 2011 | 54.33 | 54.62 | 53.85 | 54.48 | 515,714 | +0.75(+1.40%) |
Dec 21, 2011 | 53.14 | 53.90 | 52.86 | 53.73 | 1,070,128 | +0.52(+0.97%) |
Dec 20, 2011 | 51.44 | 53.35 | 51.40 | 53.21 | 1,640,937 | +2.69(+5.33%) |
Dec 19, 2011 | 51.76 | 51.80 | 50.32 | 50.52 | 692,896 | -1.03(-1.99%) |
Dec 16, 2011 | 51.33 | 52.34 | 51.14 | 51.55 | 2,012,534 | +0.72(+1.41%) |
Dec 15, 2011 | 51.30 | 51.33 | 50.58 | 50.83 | 1,030,087 | +0.37(+0.73%) |
Dec 14, 2011 | 50.05 | 51.12 | 49.95 | 50.47 | 1,576,431 | +0.18(+0.35%) |
Dec 13, 2011 | 51.43 | 51.74 | 49.88 | 50.29 | 1,400,733 | -0.62(-1.22%) |
Dec 12, 2011 | 50.90 | 51.23 | 50.45 | 50.91 | 1,097,121 | -0.82(-1.59%) |
Dec 09, 2011 | 51.51 | 52.06 | 51.36 | 51.73 | 1,244,237 | +0.74(+1.46%) |
Dec 08, 2011 | 52.45 | 52.58 | 50.83 | 50.99 | 1,722,752 | -1.90(-3.59%) |
Dec 07, 2011 | 52.72 | 53.22 | 52.05 | 52.89 | 2,288,970 | -0.32(-0.60%) |
Dec 06, 2011 | 53.26 | 53.77 | 52.76 | 53.21 | 1,250,685 | -0.32(-0.60%) |
Dec 05, 2011 | 53.16 | 53.67 | 52.89 | 53.53 | 1,581,933 | +1.18(+2.25%) |
Dec 02, 2011 | 52.25 | 53.14 | 52.15 | 52.35 | 1,256,268 | +0.69(+1.33%) |