Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.27 | 53.85 | 53.27 | 53.53 | 797,891 | +0.25(+0.47%) |
Feb 28, 2012 | 53.81 | 53.90 | 52.98 | 53.27 | 797,068 | -0.48(-0.89%) |
Feb 27, 2012 | 53.63 | 54.12 | 53.24 | 53.75 | 976,927 | -0.31(-0.57%) |
Feb 24, 2012 | 53.62 | 54.65 | 53.44 | 54.06 | 1,564,170 | +0.43(+0.81%) |
Feb 23, 2012 | 53.34 | 53.72 | 53.25 | 53.62 | 643,913 | +0.16(+0.30%) |
Feb 22, 2012 | 53.09 | 53.62 | 52.95 | 53.46 | 946,154 | +0.09(+0.17%) |
Feb 21, 2012 | 53.86 | 53.88 | 53.21 | 53.37 | 650,121 | -0.30(-0.56%) |
Feb 17, 2012 | 53.33 | 53.74 | 52.96 | 53.67 | 982,380 | +0.61(+1.16%) |
Feb 16, 2012 | 52.66 | 53.13 | 52.32 | 53.06 | 570,725 | +0.48(+0.91%) |
Feb 15, 2012 | 53.67 | 53.67 | 52.42 | 52.58 | 659,215 | -1.02(-1.90%) |
Feb 14, 2012 | 53.58 | 54.03 | 53.00 | 53.59 | 801,810 | -0.26(-0.48%) |
Feb 13, 2012 | 53.35 | 53.85 | 52.93 | 53.85 | 778,532 | +0.78(+1.47%) |
Feb 10, 2012 | 52.69 | 53.26 | 52.69 | 53.07 | 813,456 | +0.04(+0.07%) |
Feb 09, 2012 | 53.22 | 53.49 | 52.95 | 53.04 | 747,169 | -0.10(-0.19%) |
Feb 08, 2012 | 52.96 | 53.37 | 52.72 | 53.14 | 1,095,843 | +0.09(+0.17%) |
Feb 07, 2012 | 52.53 | 53.24 | 52.27 | 53.05 | 803,895 | +0.33(+0.63%) |
Feb 06, 2012 | 52.84 | 52.98 | 52.66 | 52.71 | 775,036 | -0.63(-1.18%) |
Feb 03, 2012 | 53.20 | 53.40 | 52.35 | 53.34 | 1,058,057 | +0.50(+0.95%) |
Feb 02, 2012 | 53.14 | 53.14 | 52.51 | 52.84 | 683,169 | -0.31(-0.59%) |
Feb 01, 2012 | 52.48 | 53.69 | 52.48 | 53.15 | 1,099,424 | +1.11(+2.12%) |
Jan 31, 2012 | 52.44 | 52.61 | 51.80 | 52.05 | 1,415,688 | -0.05(-0.10%) |
Jan 30, 2012 | 52.00 | 52.34 | 51.88 | 52.10 | 913,459 | -0.25(-0.48%) |
Jan 27, 2012 | 52.60 | 52.83 | 52.15 | 52.35 | 951,850 | -0.35(-0.67%) |
Jan 26, 2012 | 53.81 | 53.81 | 52.50 | 52.70 | 1,167,846 | -0.93(-1.73%) |
Jan 25, 2012 | 53.00 | 53.94 | 52.82 | 53.63 | 1,676,654 | +0.35(+0.66%) |
Jan 24, 2012 | 52.78 | 53.49 | 52.72 | 53.28 | 910,240 | +0.07(+0.14%) |
Jan 23, 2012 | 53.67 | 53.81 | 52.80 | 53.21 | 1,058,958 | -0.62(-1.15%) |
Jan 20, 2012 | 53.88 | 54.56 | 53.46 | 53.83 | 1,981,311 | -0.08(-0.15%) |
Jan 19, 2012 | 53.68 | 55.26 | 51.79 | 53.91 | 3,687,889 | +2.81(+5.49%) |
Jan 18, 2012 | 51.02 | 51.34 | 50.71 | 51.10 | 2,824,970 | +0.04(+0.07%) |
Jan 17, 2012 | 51.91 | 52.11 | 50.94 | 51.07 | 1,971,955 | -0.31(-0.61%) |
Jan 13, 2012 | 51.27 | 51.52 | 51.08 | 51.38 | 836,789 | -0.31(-0.61%) |
Jan 12, 2012 | 51.43 | 51.89 | 51.36 | 51.70 | 1,216,541 | +0.27(+0.52%) |
Jan 11, 2012 | 51.43 | 51.48 | 50.97 | 51.43 | 578,756 | +0.00(+0.00%) |
Jan 10, 2012 | 51.65 | 51.80 | 51.35 | 51.43 | 1,316,423 | +0.18(+0.35%) |
Jan 09, 2012 | 50.82 | 51.35 | 50.64 | 51.25 | 734,093 | +0.40(+0.80%) |
Jan 06, 2012 | 50.67 | 51.24 | 50.38 | 50.84 | 1,211,997 | +0.12(+0.23%) |
Jan 05, 2012 | 50.42 | 50.75 | 49.93 | 50.73 | 1,015,066 | -0.03(-0.05%) |
Jan 04, 2012 | 50.29 | 50.82 | 49.74 | 50.75 | 1,150,174 | +0.97(+1.95%) |
Dec 30, 2011 | 49.75 | 50.35 | 49.75 | 49.78 | 714,044 | +0.02(+0.04%) |
Dec 29, 2011 | 49.39 | 50.01 | 49.31 | 49.76 | 1,163,234 | +0.46(+0.93%) |
Dec 28, 2011 | 50.11 | 50.52 | 49.24 | 49.31 | 952,390 | -0.71(-1.42%) |
Dec 27, 2011 | 50.04 | 50.09 | 49.63 | 50.02 | 741,933 | -0.01(-0.02%) |
Dec 23, 2011 | 50.01 | 50.25 | 49.62 | 50.02 | 977,494 | +0.52(+1.05%) |
Dec 21, 2011 | 49.68 | 49.72 | 49.04 | 49.50 | 994,599 | -0.11(-0.22%) |
Dec 20, 2011 | 48.59 | 49.67 | 48.58 | 49.61 | 1,175,664 | +1.79(+3.74%) |
Dec 19, 2011 | 48.71 | 48.79 | 47.70 | 47.82 | 944,355 | -0.46(-0.95%) |
Dec 16, 2011 | 48.59 | 49.15 | 47.56 | 48.28 | 2,210,326 | +0.10(+0.21%) |
Dec 15, 2011 | 48.24 | 48.48 | 47.75 | 48.18 | 1,426,528 | +0.37(+0.77%) |
Dec 14, 2011 | 47.96 | 48.24 | 47.70 | 47.81 | 1,809,256 | -0.42(-0.88%) |
Dec 13, 2011 | 48.48 | 49.03 | 47.90 | 48.24 | 2,017,821 | +0.00(+0.00%) |
Dec 12, 2011 | 48.05 | 48.34 | 47.60 | 48.24 | 1,427,216 | -0.26(-0.54%) |
Dec 09, 2011 | 47.95 | 48.69 | 47.84 | 48.50 | 1,155,633 | +0.77(+1.62%) |
Dec 08, 2011 | 48.67 | 49.00 | 47.59 | 47.72 | 1,274,917 | -1.28(-2.61%) |
Dec 07, 2011 | 48.70 | 49.45 | 48.17 | 49.00 | 1,356,673 | -0.10(-0.20%) |
Dec 06, 2011 | 49.47 | 49.67 | 49.08 | 49.10 | 802,223 | -0.38(-0.76%) |
Dec 05, 2011 | 49.66 | 50.06 | 49.13 | 49.48 | 1,006,959 | +0.62(+1.27%) |
Dec 02, 2011 | 50.22 | 50.26 | 48.78 | 48.86 | 972,985 | -0.97(-1.95%) |