Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 56.79 | 58.50 | 56.79 | 57.49 | 1,063,919 | +0.93(+1.64%) |
Feb 28, 2012 | 57.21 | 57.55 | 56.14 | 56.56 | 619,557 | -0.31(-0.55%) |
Feb 27, 2012 | 56.52 | 58.79 | 55.81 | 56.87 | 606,639 | +0.22(+0.38%) |
Feb 24, 2012 | 56.64 | 57.79 | 56.35 | 56.66 | 1,113,566 | +0.00(+0.00%) |
Feb 23, 2012 | 56.63 | 56.81 | 56.30 | 56.66 | 638,235 | -0.15(-0.27%) |
Feb 22, 2012 | 56.26 | 57.04 | 55.65 | 56.81 | 731,254 | +0.56(+0.99%) |
Feb 21, 2012 | 56.40 | 56.54 | 55.87 | 56.25 | 628,038 | +0.15(+0.26%) |
Feb 17, 2012 | 56.69 | 56.69 | 56.06 | 56.11 | 896,058 | -0.20(-0.35%) |
Feb 16, 2012 | 55.66 | 56.62 | 55.17 | 56.31 | 808,883 | +0.65(+1.17%) |
Feb 15, 2012 | 56.50 | 56.87 | 55.41 | 55.65 | 1,117,879 | -0.71(-1.26%) |
Feb 14, 2012 | 57.20 | 57.24 | 56.00 | 56.37 | 911,112 | -0.83(-1.45%) |
Feb 13, 2012 | 56.56 | 57.51 | 56.08 | 57.19 | 862,929 | +0.96(+1.71%) |
Feb 10, 2012 | 55.81 | 56.33 | 55.29 | 56.23 | 766,412 | +0.04(+0.07%) |
Feb 09, 2012 | 56.75 | 57.32 | 56.09 | 56.19 | 976,818 | +0.05(+0.09%) |
Feb 08, 2012 | 55.64 | 56.56 | 54.88 | 56.14 | 1,649,846 | +1.06(+1.92%) |
Feb 07, 2012 | 54.60 | 55.66 | 50.98 | 55.08 | 2,250,983 | +3.10(+5.96%) |
Feb 06, 2012 | 52.00 | 52.76 | 51.64 | 51.99 | 1,097,290 | -0.20(-0.38%) |
Feb 03, 2012 | 51.88 | 52.35 | 51.81 | 52.18 | 391,208 | +0.86(+1.67%) |
Feb 02, 2012 | 51.72 | 52.08 | 51.24 | 51.33 | 492,155 | -0.37(-0.72%) |
Feb 01, 2012 | 50.94 | 52.26 | 50.94 | 51.70 | 932,742 | +1.11(+2.20%) |
Jan 31, 2012 | 49.58 | 50.86 | 49.46 | 50.59 | 1,505,200 | +1.15(+2.32%) |
Jan 30, 2012 | 48.98 | 49.50 | 48.52 | 49.44 | 645,831 | +0.39(+0.79%) |
Jan 27, 2012 | 49.15 | 49.22 | 48.79 | 49.05 | 382,256 | -0.23(-0.46%) |
Jan 26, 2012 | 49.66 | 49.93 | 49.11 | 49.28 | 937,420 | -0.18(-0.36%) |
Jan 25, 2012 | 48.80 | 49.60 | 48.35 | 49.46 | 648,440 | +0.80(+1.64%) |
Jan 24, 2012 | 49.10 | 49.29 | 48.53 | 48.66 | 517,104 | -0.27(-0.55%) |
Jan 23, 2012 | 46.96 | 49.68 | 46.96 | 48.93 | 1,763,536 | +1.96(+4.17%) |
Jan 20, 2012 | 46.92 | 47.20 | 46.72 | 46.97 | 445,504 | -0.17(-0.36%) |
Jan 19, 2012 | 46.98 | 47.58 | 46.83 | 47.14 | 663,510 | +0.39(+0.84%) |
Jan 18, 2012 | 46.90 | 47.50 | 46.48 | 46.75 | 552,268 | -0.66(-1.40%) |
Jan 17, 2012 | 47.88 | 47.88 | 47.19 | 47.41 | 365,654 | +0.20(+0.42%) |
Jan 13, 2012 | 47.11 | 47.45 | 47.04 | 47.21 | 285,857 | -0.23(-0.48%) |
Jan 12, 2012 | 47.72 | 47.84 | 47.38 | 47.44 | 430,129 | -0.16(-0.35%) |
Jan 11, 2012 | 47.45 | 47.80 | 47.17 | 47.61 | 468,103 | -0.16(-0.33%) |
Jan 10, 2012 | 47.78 | 48.12 | 47.51 | 47.77 | 403,515 | +0.60(+1.28%) |
Jan 09, 2012 | 47.00 | 47.51 | 46.76 | 47.16 | 390,212 | +0.34(+0.73%) |
Jan 06, 2012 | 46.22 | 47.57 | 46.14 | 46.82 | 850,234 | +0.75(+1.63%) |
Jan 05, 2012 | 44.88 | 46.21 | 44.51 | 46.07 | 862,163 | +1.00(+2.21%) |
Jan 04, 2012 | 45.40 | 45.55 | 45.05 | 45.07 | 609,573 | -1.23(-2.67%) |
Dec 30, 2011 | 46.70 | 46.70 | 46.21 | 46.30 | 332,198 | -0.39(-0.84%) |
Dec 29, 2011 | 46.11 | 46.77 | 46.11 | 46.70 | 353,809 | +0.56(+1.21%) |
Dec 28, 2011 | 47.43 | 47.62 | 46.13 | 46.14 | 402,153 | -1.41(-2.97%) |
Dec 27, 2011 | 47.53 | 47.87 | 47.41 | 47.55 | 161,339 | -0.09(-0.19%) |
Dec 23, 2011 | 47.02 | 47.67 | 46.98 | 47.65 | 202,184 | +0.63(+1.35%) |
Dec 21, 2011 | 46.72 | 47.01 | 45.95 | 47.01 | 575,173 | +0.11(+0.23%) |
Dec 20, 2011 | 47.08 | 47.25 | 46.57 | 46.90 | 384,399 | +0.66(+1.42%) |
Dec 19, 2011 | 46.38 | 46.93 | 46.12 | 46.25 | 446,880 | -0.20(-0.44%) |
Dec 16, 2011 | 46.15 | 46.52 | 44.52 | 46.45 | 685,314 | +0.41(+0.88%) |
Dec 15, 2011 | 46.06 | 46.29 | 45.91 | 46.04 | 403,694 | +0.24(+0.53%) |
Dec 14, 2011 | 45.51 | 46.01 | 45.34 | 45.80 | 936,116 | -0.05(-0.11%) |
Dec 13, 2011 | 46.66 | 47.16 | 45.63 | 45.85 | 631,937 | -0.61(-1.31%) |
Dec 12, 2011 | 46.77 | 46.88 | 46.03 | 46.46 | 496,748 | -0.65(-1.39%) |
Dec 09, 2011 | 45.97 | 47.29 | 45.88 | 47.11 | 435,358 | +1.38(+3.02%) |
Dec 08, 2011 | 45.69 | 46.15 | 45.49 | 45.73 | 651,312 | -0.25(-0.55%) |
Dec 07, 2011 | 46.13 | 46.56 | 45.31 | 45.99 | 462,737 | -0.54(-1.16%) |
Dec 06, 2011 | 47.00 | 47.05 | 46.35 | 46.53 | 335,339 | -0.33(-0.70%) |
Dec 05, 2011 | 47.38 | 47.59 | 46.74 | 46.86 | 553,781 | +0.14(+0.29%) |
Dec 02, 2011 | 47.44 | 47.77 | 46.69 | 46.72 | 374,803 | -0.55(-1.17%) |