Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 59.67 | 60.24 | 59.02 | 59.21 | 392,525 | -0.21(-0.35%) |
Feb 28, 2012 | 60.24 | 60.38 | 58.59 | 59.42 | 250,760 | -0.93(-1.55%) |
Feb 27, 2012 | 59.92 | 60.74 | 58.99 | 60.36 | 282,220 | -0.45(-0.74%) |
Feb 24, 2012 | 60.49 | 61.18 | 60.30 | 60.80 | 310,985 | +0.30(+0.49%) |
Feb 23, 2012 | 59.08 | 60.52 | 58.80 | 60.51 | 302,538 | +1.22(+2.06%) |
Feb 22, 2012 | 58.97 | 59.73 | 58.72 | 59.29 | 330,851 | +0.24(+0.40%) |
Feb 21, 2012 | 58.78 | 59.16 | 58.62 | 59.05 | 251,646 | +0.50(+0.86%) |
Feb 17, 2012 | 58.51 | 58.66 | 58.03 | 58.55 | 239,982 | +0.25(+0.42%) |
Feb 16, 2012 | 56.40 | 58.56 | 56.40 | 58.30 | 356,665 | +1.90(+3.38%) |
Feb 15, 2012 | 57.79 | 57.89 | 55.86 | 56.40 | 397,142 | -1.19(-2.07%) |
Feb 14, 2012 | 57.68 | 57.91 | 56.93 | 57.59 | 169,460 | -0.40(-0.69%) |
Feb 13, 2012 | 58.00 | 58.19 | 57.12 | 57.99 | 196,964 | +0.75(+1.31%) |
Feb 10, 2012 | 57.45 | 57.86 | 56.76 | 57.23 | 370,368 | -1.14(-1.96%) |
Feb 09, 2012 | 57.65 | 58.38 | 57.13 | 58.38 | 465,350 | +0.86(+1.49%) |
Feb 08, 2012 | 57.17 | 57.59 | 56.92 | 57.52 | 240,348 | +0.40(+0.70%) |
Feb 07, 2012 | 56.30 | 57.55 | 56.00 | 57.12 | 226,477 | +0.56(+0.99%) |
Feb 06, 2012 | 56.92 | 57.52 | 56.30 | 56.56 | 181,072 | -0.86(-1.49%) |
Feb 03, 2012 | 57.15 | 57.94 | 57.15 | 57.41 | 373,694 | +0.88(+1.55%) |
Feb 02, 2012 | 56.91 | 57.07 | 56.38 | 56.54 | 254,949 | -0.14(-0.25%) |
Feb 01, 2012 | 56.04 | 57.05 | 55.91 | 56.68 | 396,695 | +1.24(+2.23%) |
Jan 31, 2012 | 56.36 | 56.70 | 54.72 | 55.44 | 382,403 | -0.56(-1.00%) |
Jan 30, 2012 | 54.98 | 56.30 | 54.86 | 56.00 | 383,859 | +0.57(+1.03%) |
Jan 27, 2012 | 55.01 | 55.88 | 54.79 | 55.43 | 185,230 | +0.20(+0.36%) |
Jan 26, 2012 | 55.82 | 55.93 | 54.75 | 55.23 | 244,888 | -0.32(-0.58%) |
Jan 25, 2012 | 55.11 | 55.71 | 54.80 | 55.56 | 230,414 | +0.32(+0.59%) |
Jan 24, 2012 | 54.09 | 55.55 | 54.09 | 55.23 | 362,014 | +0.39(+0.71%) |
Jan 23, 2012 | 54.27 | 55.56 | 54.26 | 54.84 | 247,482 | +0.46(+0.84%) |
Jan 20, 2012 | 54.83 | 55.07 | 54.08 | 54.39 | 398,553 | -0.60(-1.09%) |
Jan 19, 2012 | 55.29 | 55.34 | 54.71 | 54.99 | 413,792 | -0.43(-0.77%) |
Jan 18, 2012 | 54.55 | 55.44 | 54.29 | 55.41 | 458,529 | +0.40(+0.73%) |
Jan 17, 2012 | 55.27 | 55.46 | 54.48 | 55.01 | 295,021 | +0.75(+1.39%) |
Jan 13, 2012 | 54.25 | 55.20 | 53.86 | 54.26 | 305,094 | -0.81(-1.47%) |
Jan 12, 2012 | 55.43 | 55.99 | 54.39 | 55.07 | 446,014 | -0.28(-0.51%) |
Jan 11, 2012 | 54.75 | 55.73 | 54.44 | 55.36 | 568,130 | +0.33(+0.60%) |
Jan 10, 2012 | 52.20 | 55.51 | 52.10 | 55.02 | 1,140,465 | +2.83(+5.42%) |
Jan 09, 2012 | 52.23 | 54.92 | 49.64 | 52.19 | 1,542,616 | +4.39(+9.18%) |
Jan 06, 2012 | 48.86 | 49.34 | 47.74 | 47.80 | 743,916 | -2.19(-4.37%) |
Jan 05, 2012 | 51.18 | 51.18 | 48.97 | 49.99 | 542,436 | -1.42(-2.77%) |
Jan 04, 2012 | 50.11 | 51.63 | 49.70 | 51.41 | 202,388 | +1.06(+2.11%) |
Dec 30, 2011 | 49.87 | 50.62 | 49.87 | 50.35 | 190,120 | +0.37(+0.74%) |
Dec 29, 2011 | 48.89 | 50.06 | 48.79 | 49.98 | 252,118 | +1.34(+2.75%) |
Dec 28, 2011 | 49.69 | 49.69 | 48.05 | 48.64 | 212,876 | -0.98(-1.97%) |
Dec 27, 2011 | 49.73 | 50.09 | 49.36 | 49.62 | 127,136 | -0.17(-0.34%) |
Dec 23, 2011 | 49.59 | 49.87 | 49.01 | 49.79 | 83,765 | +1.02(+2.08%) |
Dec 21, 2011 | 48.10 | 49.04 | 47.43 | 48.77 | 158,970 | +0.92(+1.93%) |
Dec 20, 2011 | 46.69 | 48.36 | 46.69 | 47.85 | 391,013 | +2.27(+4.98%) |
Dec 19, 2011 | 47.33 | 47.95 | 45.43 | 45.58 | 222,241 | -1.33(-2.84%) |
Dec 16, 2011 | 46.58 | 48.26 | 46.58 | 46.91 | 471,162 | +0.44(+0.94%) |
Dec 15, 2011 | 46.88 | 47.66 | 46.11 | 46.47 | 234,301 | +0.38(+0.82%) |
Dec 14, 2011 | 47.03 | 47.22 | 45.60 | 46.09 | 472,142 | -1.05(-2.24%) |
Dec 13, 2011 | 48.32 | 49.24 | 47.08 | 47.15 | 492,556 | -0.69(-1.45%) |
Dec 12, 2011 | 47.94 | 47.94 | 47.10 | 47.84 | 198,378 | -0.95(-1.95%) |
Dec 09, 2011 | 47.62 | 49.31 | 47.23 | 48.79 | 205,299 | +1.23(+2.60%) |
Dec 08, 2011 | 48.34 | 48.41 | 47.44 | 47.56 | 420,439 | -1.04(-2.13%) |
Dec 07, 2011 | 48.09 | 48.91 | 47.15 | 48.59 | 343,109 | -0.09(-0.18%) |
Dec 06, 2011 | 48.55 | 49.17 | 48.03 | 48.68 | 161,089 | +0.11(+0.23%) |
Dec 05, 2011 | 48.24 | 49.14 | 47.86 | 48.56 | 290,930 | +1.25(+2.65%) |
Dec 02, 2011 | 47.77 | 48.45 | 47.20 | 47.31 | 224,269 | +0.32(+0.69%) |