Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 56.23 | 56.23 | 55.16 | 55.25 | 7,500 | -0.60(-1.07%) |
Feb 28, 2012 | 56.00 | 56.22 | 55.67 | 55.85 | 7,489 | -0.26(-0.47%) |
Feb 27, 2012 | 55.59 | 56.12 | 55.23 | 56.11 | 4,764 | -0.01(-0.02%) |
Feb 24, 2012 | 56.30 | 56.30 | 55.96 | 56.12 | 13,057 | -0.07(-0.12%) |
Feb 23, 2012 | 55.50 | 56.25 | 55.31 | 56.19 | 9,041 | +0.63(+1.13%) |
Feb 22, 2012 | 55.81 | 55.86 | 55.53 | 55.56 | 15,568 | -0.43(-0.76%) |
Feb 21, 2012 | 56.38 | 56.49 | 55.83 | 55.98 | 8,742 | -0.23(-0.42%) |
Feb 17, 2012 | 56.63 | 56.63 | 56.21 | 56.22 | 9,878 | +0.09(+0.16%) |
Feb 16, 2012 | 55.34 | 56.18 | 55.21 | 56.12 | 7,501 | +1.13(+2.05%) |
Feb 15, 2012 | 55.99 | 55.99 | 54.97 | 55.00 | 27,556 | -0.61(-1.10%) |
Feb 14, 2012 | 55.69 | 55.69 | 55.22 | 55.61 | 107,132 | -0.30(-0.53%) |
Feb 13, 2012 | 55.84 | 55.97 | 55.52 | 55.91 | 9,472 | +0.74(+1.35%) |
Feb 10, 2012 | 55.44 | 55.46 | 55.13 | 55.17 | 10,010 | -0.86(-1.53%) |
Feb 09, 2012 | 56.33 | 56.33 | 55.68 | 56.02 | 4,499 | -0.17(-0.30%) |
Feb 08, 2012 | 56.34 | 56.48 | 55.83 | 56.19 | 18,412 | +0.11(+0.19%) |
Feb 07, 2012 | 56.29 | 56.36 | 55.91 | 56.09 | 7,149 | -0.07(-0.12%) |
Feb 06, 2012 | 56.25 | 56.37 | 56.04 | 56.15 | 60,582 | -0.31(-0.55%) |
Feb 03, 2012 | 56.32 | 56.61 | 56.32 | 56.47 | 6,205 | +1.15(+2.07%) |
Feb 02, 2012 | 55.18 | 55.43 | 55.18 | 55.32 | 100,393 | +0.36(+0.66%) |
Feb 01, 2012 | 54.61 | 55.04 | 54.61 | 54.96 | 6,360 | +1.08(+2.01%) |
Jan 31, 2012 | 53.99 | 54.06 | 53.52 | 53.88 | 6,287 | +0.10(+0.20%) |
Jan 30, 2012 | 53.49 | 53.95 | 53.49 | 53.77 | 7,794 | -0.35(-0.65%) |
Jan 27, 2012 | 53.52 | 54.15 | 53.52 | 54.12 | 12,986 | +0.25(+0.46%) |
Jan 26, 2012 | 54.23 | 54.23 | 53.69 | 53.88 | 7,660 | -0.17(-0.32%) |
Jan 25, 2012 | 53.39 | 54.16 | 53.39 | 54.05 | 7,373 | +0.31(+0.59%) |
Jan 24, 2012 | 53.29 | 53.73 | 53.29 | 53.73 | 4,400 | +0.41(+0.78%) |
Jan 23, 2012 | 53.52 | 53.57 | 52.99 | 53.32 | 3,720 | -0.03(-0.06%) |
Jan 20, 2012 | 53.23 | 53.41 | 53.17 | 53.35 | 14,144 | +0.15(+0.27%) |
Jan 19, 2012 | 53.27 | 53.42 | 53.12 | 53.20 | 7,081 | +0.33(+0.62%) |
Jan 18, 2012 | 52.06 | 52.88 | 52.06 | 52.87 | 32,064 | +0.88(+1.70%) |
Jan 17, 2012 | 52.44 | 52.64 | 51.99 | 51.99 | 15,581 | -0.05(-0.10%) |
Jan 13, 2012 | 51.94 | 52.22 | 51.71 | 52.04 | 23,099 | -0.40(-0.76%) |
Jan 12, 2012 | 52.36 | 52.44 | 51.89 | 52.44 | 7,071 | +0.35(+0.66%) |
Jan 11, 2012 | 51.74 | 52.22 | 51.74 | 52.10 | 29,305 | +0.14(+0.27%) |
Jan 10, 2012 | 52.14 | 52.14 | 51.96 | 51.96 | 503 | +0.62(+1.21%) |
Jan 09, 2012 | 51.35 | 51.35 | 51.10 | 51.34 | 3,178 | -0.07(-0.13%) |
Jan 06, 2012 | 51.24 | 51.41 | 51.03 | 51.41 | 4,717 | +0.11(+0.21%) |
Jan 05, 2012 | 50.72 | 51.47 | 50.31 | 51.30 | 44,534 | +0.26(+0.51%) |
Jan 04, 2012 | 51.22 | 51.22 | 50.73 | 51.04 | 68,142 | +0.37(+0.73%) |
Dec 30, 2011 | 51.02 | 51.10 | 50.67 | 50.67 | 18,212 | -0.24(-0.47%) |
Dec 29, 2011 | 50.53 | 51.06 | 50.53 | 50.91 | 23,673 | +0.67(+1.34%) |
Dec 28, 2011 | 51.24 | 51.24 | 50.23 | 50.23 | 12,064 | -1.21(-2.36%) |
Dec 27, 2011 | 51.28 | 51.63 | 51.28 | 51.45 | 6,223 | +0.44(+0.86%) |
Dec 23, 2011 | 50.97 | 51.24 | 50.91 | 51.01 | 9,976 | +0.97(+1.94%) |
Dec 21, 2011 | 50.21 | 50.21 | 49.61 | 50.04 | 7,742 | -0.26(-0.52%) |
Dec 20, 2011 | 50.10 | 50.30 | 50.10 | 50.30 | 11,435 | +1.91(+3.95%) |
Dec 19, 2011 | 49.44 | 49.64 | 48.29 | 48.39 | 21,158 | -0.77(-1.58%) |
Dec 16, 2011 | 49.55 | 49.67 | 48.97 | 49.17 | 16,210 | +0.40(+0.82%) |
Dec 15, 2011 | 48.80 | 48.91 | 48.52 | 48.77 | 18,383 | +0.62(+1.29%) |
Dec 14, 2011 | 48.23 | 48.65 | 47.97 | 48.15 | 24,879 | -0.48(-0.99%) |
Dec 13, 2011 | 50.03 | 50.03 | 48.59 | 48.63 | 1,802 | -1.03(-2.07%) |
Dec 12, 2011 | 49.38 | 49.66 | 49.26 | 49.66 | 2,781 | -0.71(-1.41%) |
Dec 09, 2011 | 49.15 | 50.40 | 49.15 | 50.37 | 3,243 | +1.43(+2.93%) |
Dec 08, 2011 | 49.45 | 49.98 | 48.94 | 48.94 | 41,889 | -1.52(-3.01%) |
Dec 07, 2011 | 49.60 | 50.46 | 49.30 | 50.46 | 11,327 | +0.04(+0.08%) |
Dec 06, 2011 | 50.11 | 50.65 | 50.06 | 50.42 | 19,479 | +0.35(+0.71%) |
Dec 05, 2011 | 50.64 | 50.87 | 50.06 | 50.06 | 5,616 | +0.33(+0.65%) |
Dec 02, 2011 | 50.41 | 50.41 | 49.73 | 49.74 | 69,839 | -0.30(-0.60%) |