Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.81 | 53.83 | 53.05 | 53.22 | 29,730,814 | -0.39(-0.73%) |
Feb 28, 2012 | 53.67 | 53.80 | 53.25 | 53.62 | 23,268,650 | -0.06(-0.10%) |
Feb 27, 2012 | 53.62 | 54.04 | 53.40 | 53.67 | 21,647,572 | -0.07(-0.13%) |
Feb 24, 2012 | 53.76 | 53.82 | 53.54 | 53.74 | 17,505,780 | +0.20(+0.37%) |
Feb 23, 2012 | 53.27 | 53.64 | 53.21 | 53.54 | 20,159,952 | +0.06(+0.11%) |
Feb 22, 2012 | 53.43 | 53.69 | 53.32 | 53.48 | 19,475,136 | +0.22(+0.40%) |
Feb 21, 2012 | 52.94 | 53.40 | 52.94 | 53.27 | 25,156,824 | +0.58(+1.11%) |
Feb 17, 2012 | 52.96 | 52.99 | 52.25 | 52.68 | 26,986,530 | +0.13(+0.25%) |
Feb 16, 2012 | 51.96 | 52.68 | 51.73 | 52.55 | 24,006,752 | +0.79(+1.53%) |
Feb 15, 2012 | 52.21 | 52.25 | 51.63 | 51.76 | 22,608,564 | -0.34(-0.65%) |
Feb 14, 2012 | 51.94 | 52.12 | 51.59 | 52.10 | 21,065,330 | +0.15(+0.30%) |
Feb 13, 2012 | 51.89 | 52.05 | 51.62 | 51.94 | 18,646,252 | +0.38(+0.74%) |
Feb 10, 2012 | 51.70 | 51.75 | 51.29 | 51.56 | 24,920,294 | -0.66(-1.27%) |
Feb 09, 2012 | 52.50 | 52.73 | 52.10 | 52.23 | 27,747,788 | -0.27(-0.52%) |
Feb 08, 2012 | 52.81 | 53.05 | 52.13 | 52.50 | 23,992,206 | -0.34(-0.64%) |
Feb 07, 2012 | 52.15 | 52.90 | 51.98 | 52.84 | 25,847,270 | +0.36(+0.69%) |
Feb 06, 2012 | 51.94 | 52.54 | 51.70 | 52.48 | 24,512,884 | +0.51(+0.98%) |
Feb 03, 2012 | 51.55 | 52.02 | 51.43 | 51.97 | 26,383,176 | +0.85(+1.66%) |
Feb 02, 2012 | 51.58 | 51.61 | 50.91 | 51.12 | 29,447,296 | -0.27(-0.52%) |
Feb 01, 2012 | 51.55 | 51.75 | 51.02 | 51.39 | 36,385,040 | +0.14(+0.27%) |
Jan 31, 2012 | 51.97 | 52.22 | 51.07 | 51.25 | 44,490,540 | -1.07(-2.05%) |
Jan 30, 2012 | 52.18 | 52.32 | 51.77 | 52.32 | 29,196,424 | -0.21(-0.40%) |
Jan 27, 2012 | 52.78 | 52.94 | 52.49 | 52.52 | 26,110,562 | -0.58(-1.08%) |
Jan 26, 2012 | 53.63 | 53.67 | 52.94 | 53.10 | 25,586,940 | -0.28(-0.52%) |
Jan 25, 2012 | 53.10 | 53.47 | 52.51 | 53.37 | 29,744,300 | +0.02(+0.05%) |
Jan 24, 2012 | 53.29 | 53.38 | 53.03 | 53.35 | 20,203,702 | -0.18(-0.33%) |
Jan 23, 2012 | 53.55 | 53.82 | 53.26 | 53.53 | 25,080,696 | -0.01(-0.02%) |
Jan 20, 2012 | 53.29 | 53.54 | 53.07 | 53.54 | 31,410,606 | +0.28(+0.53%) |
Jan 19, 2012 | 52.84 | 53.39 | 52.49 | 53.26 | 26,770,782 | +0.36(+0.67%) |
Jan 18, 2012 | 52.20 | 52.93 | 51.99 | 52.90 | 27,377,984 | +0.47(+0.89%) |
Jan 17, 2012 | 52.48 | 52.71 | 52.26 | 52.44 | 25,537,484 | +0.50(+0.95%) |
Jan 13, 2012 | 51.50 | 51.97 | 51.29 | 51.94 | 25,412,880 | +0.09(+0.17%) |
Jan 12, 2012 | 51.64 | 51.97 | 51.37 | 51.86 | 28,363,610 | -0.21(-0.40%) |
Jan 11, 2012 | 52.08 | 52.26 | 51.69 | 52.07 | 24,236,238 | -0.39(-0.75%) |
Jan 10, 2012 | 52.67 | 52.76 | 52.25 | 52.46 | 21,375,230 | +0.13(+0.26%) |
Jan 09, 2012 | 52.02 | 52.41 | 52.00 | 52.32 | 19,060,432 | +0.23(+0.45%) |
Jan 06, 2012 | 52.58 | 52.63 | 52.08 | 52.09 | 26,051,104 | -0.39(-0.75%) |
Jan 05, 2012 | 52.41 | 52.60 | 51.97 | 52.48 | 28,519,634 | -0.16(-0.30%) |
Jan 04, 2012 | 52.50 | 52.72 | 52.08 | 52.64 | 26,359,212 | +0.77(+1.49%) |
Dec 30, 2011 | 52.07 | 52.19 | 51.75 | 51.87 | 15,964,156 | -0.31(-0.60%) |
Dec 29, 2011 | 51.46 | 52.22 | 51.46 | 52.18 | 16,430,381 | +0.67(+1.29%) |
Dec 28, 2011 | 52.11 | 52.29 | 51.41 | 51.51 | 20,858,316 | -0.67(-1.29%) |
Dec 27, 2011 | 52.00 | 52.40 | 51.99 | 52.19 | 16,575,845 | +0.04(+0.07%) |
Dec 23, 2011 | 51.58 | 52.16 | 51.53 | 52.15 | 16,751,449 | +1.29(+2.53%) |
Dec 21, 2011 | 50.19 | 51.00 | 50.18 | 50.87 | 31,291,872 | +0.69(+1.37%) |
Dec 20, 2011 | 49.36 | 50.18 | 49.33 | 50.18 | 34,556,112 | +1.51(+3.11%) |
Dec 19, 2011 | 49.10 | 49.24 | 48.58 | 48.67 | 26,224,518 | -0.39(-0.79%) |
Dec 16, 2011 | 49.41 | 49.51 | 48.88 | 49.05 | 54,686,840 | +0.08(+0.16%) |
Dec 15, 2011 | 48.91 | 49.32 | 48.82 | 48.97 | 29,323,074 | +0.36(+0.74%) |
Dec 14, 2011 | 48.71 | 49.06 | 48.14 | 48.61 | 39,108,848 | -0.67(-1.35%) |
Dec 13, 2011 | 49.33 | 50.06 | 49.04 | 49.28 | 35,720,448 | +0.29(+0.60%) |
Dec 12, 2011 | 49.40 | 49.62 | 48.47 | 48.99 | 29,154,244 | -0.79(-1.59%) |
Dec 09, 2011 | 49.34 | 50.03 | 49.16 | 49.78 | 35,694,028 | +0.90(+1.84%) |
Dec 08, 2011 | 49.42 | 49.48 | 48.68 | 48.88 | 30,120,690 | -0.74(-1.49%) |
Dec 07, 2011 | 49.33 | 50.09 | 49.17 | 49.62 | 32,099,282 | +0.16(+0.32%) |
Dec 06, 2011 | 49.34 | 49.96 | 49.13 | 49.46 | 32,882,502 | +0.23(+0.46%) |
Dec 05, 2011 | 49.49 | 49.68 | 48.83 | 49.23 | 29,895,932 | +0.40(+0.83%) |
Dec 02, 2011 | 49.37 | 49.41 | 48.74 | 48.83 | 31,802,180 | +0.00(+0.00%) |