Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 58.38 | 58.57 | 57.02 | 57.20 | 393,162 | -1.11(-1.90%) |
Feb 28, 2012 | 58.20 | 58.59 | 58.08 | 58.31 | 178,497 | +0.19(+0.33%) |
Feb 27, 2012 | 57.68 | 58.28 | 57.41 | 58.12 | 126,868 | -0.03(-0.06%) |
Feb 24, 2012 | 58.24 | 58.51 | 58.01 | 58.15 | 208,132 | -0.06(-0.11%) |
Feb 23, 2012 | 57.84 | 58.31 | 57.51 | 58.21 | 612,195 | +0.23(+0.40%) |
Feb 22, 2012 | 58.18 | 58.39 | 57.74 | 57.98 | 475,170 | -0.23(-0.40%) |
Feb 21, 2012 | 58.20 | 58.75 | 57.96 | 58.21 | 952,624 | +0.31(+0.54%) |
Feb 17, 2012 | 58.20 | 58.31 | 57.75 | 57.90 | 127,671 | -0.03(-0.06%) |
Feb 16, 2012 | 56.79 | 58.01 | 56.69 | 57.93 | 291,244 | +1.04(+1.83%) |
Feb 15, 2012 | 57.26 | 57.33 | 56.71 | 56.89 | 345,736 | -0.06(-0.10%) |
Feb 14, 2012 | 57.63 | 57.66 | 56.45 | 56.94 | 1,503,533 | -0.91(-1.57%) |
Feb 13, 2012 | 58.14 | 58.15 | 57.64 | 57.85 | 242,347 | +0.23(+0.40%) |
Feb 10, 2012 | 57.93 | 57.93 | 57.34 | 57.62 | 785,409 | -1.16(-1.97%) |
Feb 09, 2012 | 58.86 | 59.01 | 58.34 | 58.77 | 178,401 | +0.05(+0.08%) |
Feb 08, 2012 | 58.89 | 59.18 | 58.40 | 58.73 | 351,783 | +0.06(+0.10%) |
Feb 07, 2012 | 58.84 | 59.01 | 58.19 | 58.67 | 260,587 | -0.30(-0.50%) |
Feb 06, 2012 | 58.64 | 58.99 | 58.52 | 58.97 | 217,708 | -0.10(-0.16%) |
Feb 03, 2012 | 58.86 | 59.18 | 58.58 | 59.06 | 1,030,961 | +0.96(+1.66%) |
Feb 02, 2012 | 58.11 | 58.68 | 57.93 | 58.10 | 136,666 | +0.04(+0.07%) |
Feb 01, 2012 | 57.87 | 58.47 | 57.87 | 58.06 | 1,666,443 | +0.77(+1.34%) |
Jan 31, 2012 | 57.89 | 58.11 | 56.78 | 57.29 | 1,413,329 | -0.14(-0.25%) |
Jan 30, 2012 | 56.90 | 57.69 | 56.65 | 57.43 | 286,749 | -0.22(-0.39%) |
Jan 27, 2012 | 57.13 | 57.82 | 56.98 | 57.66 | 139,038 | +0.48(+0.84%) |
Jan 26, 2012 | 57.90 | 58.35 | 56.91 | 57.18 | 225,678 | -0.22(-0.39%) |
Jan 25, 2012 | 56.15 | 57.53 | 55.77 | 57.40 | 375,022 | +1.07(+1.89%) |
Jan 24, 2012 | 55.75 | 56.39 | 55.44 | 56.33 | 190,646 | +0.02(+0.03%) |
Jan 23, 2012 | 56.31 | 56.78 | 56.15 | 56.32 | 289,802 | +0.09(+0.16%) |
Jan 20, 2012 | 56.18 | 56.52 | 56.09 | 56.23 | 124,661 | -0.14(-0.26%) |
Jan 19, 2012 | 56.57 | 56.57 | 56.02 | 56.37 | 367,329 | +0.04(+0.07%) |
Jan 18, 2012 | 55.44 | 56.33 | 55.27 | 56.33 | 253,919 | +0.85(+1.53%) |
Jan 17, 2012 | 56.05 | 56.17 | 55.26 | 55.48 | 230,122 | +0.18(+0.33%) |
Jan 13, 2012 | 55.40 | 55.45 | 54.60 | 55.30 | 136,080 | -0.62(-1.10%) |
Jan 12, 2012 | 55.27 | 55.93 | 54.93 | 55.92 | 309,247 | +0.91(+1.66%) |
Jan 11, 2012 | 54.37 | 55.11 | 54.18 | 55.00 | 581,190 | +0.54(+0.99%) |
Jan 10, 2012 | 54.26 | 54.74 | 54.26 | 54.46 | 134,305 | +1.14(+2.14%) |
Jan 09, 2012 | 53.56 | 53.59 | 53.14 | 53.33 | 233,511 | -0.05(-0.09%) |
Jan 06, 2012 | 53.60 | 53.60 | 53.03 | 53.37 | 333,978 | -0.16(-0.30%) |
Jan 05, 2012 | 53.49 | 53.83 | 52.76 | 53.53 | 436,083 | -0.16(-0.30%) |
Jan 04, 2012 | 53.07 | 53.85 | 52.92 | 53.69 | 280,880 | +2.10(+4.07%) |
Dec 30, 2011 | 51.52 | 51.76 | 51.52 | 51.59 | 224,256 | +0.07(+0.14%) |
Dec 29, 2011 | 50.94 | 51.58 | 50.88 | 51.52 | 173,583 | +0.51(+0.99%) |
Dec 28, 2011 | 52.24 | 52.24 | 50.90 | 51.01 | 242,653 | -1.27(-2.42%) |
Dec 27, 2011 | 52.23 | 52.53 | 52.08 | 52.28 | 135,727 | -0.08(-0.15%) |
Dec 23, 2011 | 52.10 | 52.38 | 51.92 | 52.36 | 124,732 | +1.02(+1.99%) |
Dec 21, 2011 | 51.21 | 51.44 | 50.55 | 51.34 | 342,350 | +0.14(+0.26%) |
Dec 20, 2011 | 50.16 | 51.27 | 50.11 | 51.21 | 256,100 | +2.14(+4.36%) |
Dec 19, 2011 | 50.36 | 50.49 | 48.93 | 49.07 | 380,345 | -1.24(-2.47%) |
Dec 16, 2011 | 50.17 | 50.79 | 49.81 | 50.31 | 433,777 | +0.55(+1.10%) |
Dec 15, 2011 | 50.31 | 50.38 | 49.39 | 49.76 | 350,787 | +0.19(+0.39%) |
Dec 14, 2011 | 49.84 | 50.28 | 49.19 | 49.57 | 655,552 | -0.70(-1.39%) |
Dec 13, 2011 | 51.61 | 52.14 | 49.84 | 50.27 | 366,917 | -0.98(-1.91%) |
Dec 12, 2011 | 51.83 | 51.83 | 50.74 | 51.25 | 272,456 | -1.42(-2.70%) |
Dec 09, 2011 | 51.61 | 52.93 | 51.37 | 52.67 | 192,115 | +0.78(+1.50%) |
Dec 08, 2011 | 53.12 | 53.24 | 51.74 | 51.89 | 162,151 | -1.71(-3.19%) |
Dec 07, 2011 | 53.36 | 53.83 | 53.04 | 53.60 | 186,506 | -0.12(-0.22%) |
Dec 06, 2011 | 53.34 | 54.26 | 53.03 | 53.72 | 235,910 | +0.24(+0.45%) |
Dec 05, 2011 | 53.79 | 54.16 | 53.09 | 53.48 | 506,650 | +0.60(+1.13%) |
Dec 02, 2011 | 53.76 | 53.95 | 52.79 | 52.88 | 436,053 | -0.23(-0.43%) |