Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.27 | 55.81 | 54.93 | 55.03 | 422,398 | -0.19(-0.35%) |
Feb 28, 2012 | 55.60 | 55.64 | 54.85 | 55.23 | 217,509 | -0.24(-0.43%) |
Feb 27, 2012 | 54.86 | 56.04 | 54.35 | 55.47 | 234,154 | -0.05(-0.08%) |
Feb 24, 2012 | 55.00 | 55.81 | 54.68 | 55.51 | 324,116 | +0.49(+0.89%) |
Feb 23, 2012 | 54.31 | 55.08 | 53.69 | 55.02 | 325,382 | +0.87(+1.61%) |
Feb 22, 2012 | 55.42 | 55.42 | 53.95 | 54.15 | 276,632 | -1.21(-2.19%) |
Feb 21, 2012 | 55.20 | 55.77 | 54.58 | 55.37 | 306,309 | +0.24(+0.44%) |
Feb 17, 2012 | 55.43 | 55.43 | 54.84 | 55.12 | 576,773 | -0.02(-0.03%) |
Feb 16, 2012 | 54.35 | 55.37 | 54.26 | 55.14 | 240,237 | +0.86(+1.59%) |
Feb 15, 2012 | 54.71 | 54.92 | 54.09 | 54.28 | 308,195 | -0.13(-0.24%) |
Feb 14, 2012 | 54.18 | 54.49 | 53.81 | 54.41 | 296,189 | +0.04(+0.07%) |
Feb 13, 2012 | 54.07 | 54.50 | 53.46 | 54.37 | 330,718 | +0.93(+1.73%) |
Feb 10, 2012 | 53.20 | 53.71 | 52.62 | 53.45 | 342,647 | -0.27(-0.50%) |
Feb 09, 2012 | 54.43 | 54.73 | 53.48 | 53.71 | 371,383 | -0.62(-1.14%) |
Feb 08, 2012 | 54.87 | 55.02 | 53.88 | 54.34 | 298,147 | -0.45(-0.81%) |
Feb 07, 2012 | 53.88 | 55.35 | 53.88 | 54.78 | 316,464 | +0.58(+1.08%) |
Feb 06, 2012 | 54.92 | 54.94 | 54.01 | 54.20 | 259,747 | -1.00(-1.81%) |
Feb 03, 2012 | 54.94 | 55.62 | 54.88 | 55.20 | 418,283 | +0.81(+1.48%) |
Feb 02, 2012 | 54.70 | 54.81 | 54.24 | 54.39 | 423,641 | -0.39(-0.71%) |
Feb 01, 2012 | 54.22 | 54.96 | 54.04 | 54.78 | 510,735 | +0.87(+1.62%) |
Jan 31, 2012 | 54.39 | 54.50 | 53.54 | 53.91 | 280,139 | -0.02(-0.03%) |
Jan 30, 2012 | 53.77 | 54.42 | 53.77 | 53.93 | 331,582 | -0.20(-0.38%) |
Jan 27, 2012 | 53.54 | 54.63 | 53.54 | 54.13 | 395,900 | +0.20(+0.37%) |
Jan 26, 2012 | 55.71 | 55.75 | 53.67 | 53.93 | 765,704 | -1.61(-2.90%) |
Jan 25, 2012 | 55.66 | 56.19 | 55.35 | 55.54 | 500,238 | -0.12(-0.22%) |
Jan 24, 2012 | 56.46 | 57.61 | 54.14 | 55.66 | 1,240,686 | -1.72(-3.00%) |
Jan 23, 2012 | 57.47 | 57.80 | 56.97 | 57.39 | 750,094 | -0.35(-0.61%) |
Jan 20, 2012 | 57.78 | 58.14 | 57.42 | 57.74 | 396,883 | -0.19(-0.34%) |
Jan 19, 2012 | 57.72 | 58.15 | 57.25 | 57.93 | 199,492 | +0.24(+0.42%) |
Jan 18, 2012 | 57.33 | 57.71 | 57.11 | 57.69 | 222,673 | +0.23(+0.40%) |
Jan 17, 2012 | 58.39 | 59.19 | 57.13 | 57.46 | 300,564 | -0.55(-0.94%) |
Jan 13, 2012 | 56.90 | 58.17 | 56.90 | 58.01 | 297,290 | +0.14(+0.24%) |
Jan 12, 2012 | 57.97 | 58.29 | 56.84 | 57.87 | 313,031 | +0.05(+0.08%) |
Jan 11, 2012 | 58.19 | 58.25 | 57.48 | 57.82 | 227,983 | -0.42(-0.72%) |
Jan 10, 2012 | 58.92 | 59.59 | 58.01 | 58.24 | 404,459 | +0.06(+0.11%) |
Jan 09, 2012 | 57.15 | 58.31 | 56.77 | 58.17 | 742,114 | +1.47(+2.60%) |
Jan 06, 2012 | 56.74 | 57.32 | 55.85 | 56.70 | 728,213 | +0.06(+0.11%) |
Jan 05, 2012 | 56.03 | 57.19 | 54.72 | 56.64 | 595,856 | +0.79(+1.41%) |
Jan 04, 2012 | 55.87 | 56.51 | 55.45 | 55.85 | 307,269 | +0.23(+0.42%) |
Dec 30, 2011 | 56.33 | 56.70 | 55.56 | 55.62 | 179,232 | -0.71(-1.27%) |
Dec 29, 2011 | 56.54 | 56.93 | 56.14 | 56.33 | 291,761 | -0.09(-0.16%) |
Dec 28, 2011 | 56.94 | 57.15 | 56.02 | 56.42 | 349,538 | -0.69(-1.20%) |
Dec 27, 2011 | 56.26 | 57.46 | 56.05 | 57.11 | 256,479 | +0.79(+1.40%) |
Dec 23, 2011 | 56.80 | 57.02 | 56.17 | 56.32 | 143,590 | +0.66(+1.18%) |
Dec 21, 2011 | 54.96 | 55.81 | 54.32 | 55.66 | 308,240 | +0.40(+0.72%) |
Dec 20, 2011 | 54.43 | 55.45 | 53.63 | 55.26 | 432,435 | +1.94(+3.63%) |
Dec 19, 2011 | 54.19 | 54.64 | 53.15 | 53.33 | 352,478 | -0.50(-0.93%) |
Dec 16, 2011 | 53.92 | 55.00 | 53.33 | 53.83 | 837,317 | +0.30(+0.55%) |
Dec 15, 2011 | 53.60 | 53.86 | 53.07 | 53.53 | 314,786 | +0.86(+1.64%) |
Dec 14, 2011 | 52.22 | 53.36 | 52.15 | 52.67 | 444,891 | -0.10(-0.19%) |
Dec 13, 2011 | 54.17 | 54.63 | 52.39 | 52.77 | 334,372 | -0.87(-1.62%) |
Dec 12, 2011 | 53.82 | 54.53 | 52.88 | 53.64 | 335,946 | -1.15(-2.10%) |
Dec 09, 2011 | 53.11 | 54.98 | 52.96 | 54.79 | 258,057 | +1.99(+3.78%) |
Dec 08, 2011 | 53.87 | 53.94 | 52.77 | 52.80 | 339,430 | -1.40(-2.58%) |
Dec 07, 2011 | 54.73 | 54.73 | 52.95 | 54.20 | 289,508 | -0.83(-1.52%) |
Dec 06, 2011 | 54.65 | 55.50 | 54.15 | 55.03 | 588,730 | +0.29(+0.52%) |
Dec 05, 2011 | 55.21 | 55.52 | 54.38 | 54.74 | 538,837 | +0.38(+0.70%) |
Dec 02, 2011 | 54.05 | 55.14 | 53.69 | 54.36 | 410,328 | +1.10(+2.07%) |