Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 56.13 | 56.33 | 55.73 | 55.81 | 2,554,270 | -0.25(-0.45%) |
Feb 28, 2012 | 55.90 | 56.12 | 55.81 | 56.06 | 2,163,368 | +0.21(+0.37%) |
Feb 27, 2012 | 55.49 | 56.04 | 55.35 | 55.85 | 3,464,528 | -0.02(-0.03%) |
Feb 24, 2012 | 55.76 | 55.97 | 55.74 | 55.87 | 1,810,757 | +0.19(+0.34%) |
Feb 23, 2012 | 55.41 | 55.69 | 55.20 | 55.68 | 2,437,019 | +0.27(+0.49%) |
Feb 22, 2012 | 55.42 | 55.58 | 55.29 | 55.41 | 2,456,417 | -0.06(-0.11%) |
Feb 21, 2012 | 55.59 | 55.69 | 55.26 | 55.47 | 1,390,532 | +0.05(+0.09%) |
Feb 17, 2012 | 55.58 | 55.58 | 55.26 | 55.41 | 2,782,219 | -0.01(-0.02%) |
Feb 16, 2012 | 54.82 | 55.47 | 54.76 | 55.42 | 2,201,042 | +0.63(+1.16%) |
Feb 15, 2012 | 55.28 | 55.43 | 54.71 | 54.79 | 1,811,612 | -0.30(-0.55%) |
Feb 14, 2012 | 54.94 | 55.12 | 54.74 | 55.09 | 2,614,996 | +0.01(+0.02%) |
Feb 13, 2012 | 55.01 | 55.13 | 54.78 | 55.08 | 2,941,926 | +0.40(+0.73%) |
Feb 10, 2012 | 54.58 | 54.70 | 54.44 | 54.68 | 1,858,450 | -0.35(-0.63%) |
Feb 09, 2012 | 54.95 | 55.13 | 54.66 | 55.03 | 2,414,506 | +0.23(+0.41%) |
Feb 08, 2012 | 54.76 | 54.89 | 54.48 | 54.81 | 2,244,377 | +0.10(+0.17%) |
Feb 07, 2012 | 54.50 | 54.81 | 54.29 | 54.71 | 2,550,250 | +0.11(+0.21%) |
Feb 06, 2012 | 54.42 | 54.63 | 54.33 | 54.60 | 3,120,797 | -0.03(-0.05%) |
Feb 03, 2012 | 54.43 | 54.65 | 54.30 | 54.62 | 3,037,694 | +0.74(+1.37%) |
Feb 02, 2012 | 53.88 | 54.02 | 53.69 | 53.88 | 3,111,142 | +0.10(+0.19%) |
Feb 01, 2012 | 53.66 | 54.00 | 53.55 | 53.78 | 7,023,452 | +0.49(+0.91%) |
Jan 31, 2012 | 53.59 | 53.64 | 53.01 | 53.29 | 4,268,946 | -0.04(-0.08%) |
Jan 30, 2012 | 52.97 | 53.35 | 52.76 | 53.34 | 2,891,070 | -0.07(-0.13%) |
Jan 27, 2012 | 53.09 | 53.52 | 53.09 | 53.41 | 2,998,325 | +0.03(+0.07%) |
Jan 26, 2012 | 53.78 | 53.99 | 53.19 | 53.37 | 2,778,220 | -0.20(-0.37%) |
Jan 25, 2012 | 52.89 | 53.70 | 52.82 | 53.57 | 2,844,107 | +0.67(+1.27%) |
Jan 24, 2012 | 52.56 | 52.93 | 52.51 | 52.90 | 2,762,789 | +0.05(+0.10%) |
Jan 23, 2012 | 52.78 | 53.10 | 52.58 | 52.85 | 2,226,116 | +0.11(+0.21%) |
Jan 20, 2012 | 52.80 | 52.82 | 52.61 | 52.74 | 1,719,797 | -0.12(-0.23%) |
Jan 19, 2012 | 52.66 | 52.92 | 52.57 | 52.86 | 3,385,787 | +0.37(+0.70%) |
Jan 18, 2012 | 51.88 | 52.49 | 51.81 | 52.49 | 3,097,664 | +0.64(+1.24%) |
Jan 17, 2012 | 52.06 | 52.16 | 51.77 | 51.85 | 2,232,200 | +0.24(+0.47%) |
Jan 13, 2012 | 51.49 | 51.61 | 51.14 | 51.61 | 3,013,594 | -0.19(-0.37%) |
Jan 12, 2012 | 51.78 | 51.83 | 51.34 | 51.80 | 2,699,347 | +0.17(+0.34%) |
Jan 11, 2012 | 51.48 | 51.69 | 51.38 | 51.62 | 1,769,853 | -0.03(-0.05%) |
Jan 10, 2012 | 51.73 | 51.84 | 51.53 | 51.65 | 3,193,053 | +0.48(+0.93%) |
Jan 09, 2012 | 51.25 | 51.29 | 50.97 | 51.17 | 2,700,278 | +0.03(+0.05%) |
Jan 06, 2012 | 51.25 | 51.29 | 50.94 | 51.14 | 6,680,248 | -0.06(-0.12%) |
Jan 05, 2012 | 50.87 | 51.27 | 50.61 | 51.21 | 3,001,229 | +0.14(+0.27%) |
Jan 04, 2012 | 50.81 | 51.11 | 50.67 | 51.07 | 2,130,762 | +0.81(+1.61%) |
Dec 30, 2011 | 50.45 | 50.56 | 50.26 | 50.26 | 2,372,657 | -0.21(-0.41%) |
Dec 29, 2011 | 50.19 | 50.52 | 50.10 | 50.47 | 4,967,635 | +0.43(+0.85%) |
Dec 28, 2011 | 50.67 | 50.68 | 49.94 | 50.04 | 3,391,777 | -0.61(-1.20%) |
Dec 27, 2011 | 50.53 | 50.78 | 50.44 | 50.65 | 1,963,114 | +0.06(+0.12%) |
Dec 23, 2011 | 50.32 | 50.59 | 50.16 | 50.59 | 2,920,272 | +0.83(+1.66%) |
Dec 21, 2011 | 49.90 | 49.92 | 49.22 | 49.76 | 3,636,725 | -0.18(-0.36%) |
Dec 20, 2011 | 49.20 | 50.02 | 49.19 | 49.94 | 3,491,795 | +1.45(+3.00%) |
Dec 19, 2011 | 49.16 | 49.30 | 48.39 | 48.49 | 4,354,489 | -0.48(-0.97%) |
Dec 16, 2011 | 49.22 | 49.51 | 48.81 | 48.97 | 3,118,634 | +0.13(+0.27%) |
Dec 15, 2011 | 49.16 | 49.24 | 48.77 | 48.84 | 3,869,418 | +0.10(+0.20%) |
Dec 14, 2011 | 49.26 | 49.30 | 48.58 | 48.74 | 2,444,856 | -0.69(-1.40%) |
Dec 13, 2011 | 50.27 | 50.51 | 49.21 | 49.43 | 2,892,542 | -0.53(-1.06%) |
Dec 12, 2011 | 50.15 | 50.26 | 49.57 | 49.96 | 3,427,042 | -0.72(-1.42%) |
Dec 09, 2011 | 50.10 | 50.79 | 49.99 | 50.68 | 2,812,795 | +0.82(+1.65%) |
Dec 08, 2011 | 50.48 | 50.71 | 49.73 | 49.86 | 3,167,894 | -0.93(-1.82%) |
Dec 07, 2011 | 50.60 | 51.01 | 50.18 | 50.78 | 2,794,661 | -0.03(-0.07%) |
Dec 06, 2011 | 50.95 | 51.12 | 50.62 | 50.82 | 3,171,532 | -0.07(-0.14%) |
Dec 05, 2011 | 51.17 | 51.25 | 50.60 | 50.89 | 3,097,627 | +0.49(+0.98%) |
Dec 02, 2011 | 50.96 | 51.08 | 50.33 | 50.39 | 2,323,200 | -0.10(-0.21%) |