Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 58.67 | 59.05 | 58.26 | 58.40 | 972,706 | -0.16(-0.28%) |
Feb 28, 2012 | 58.90 | 58.90 | 58.15 | 58.57 | 594,980 | -0.34(-0.58%) |
Feb 27, 2012 | 58.17 | 59.06 | 57.80 | 58.91 | 627,219 | +0.40(+0.68%) |
Feb 24, 2012 | 58.78 | 58.85 | 58.04 | 58.51 | 563,954 | -0.24(-0.41%) |
Feb 23, 2012 | 57.81 | 58.84 | 57.56 | 58.75 | 617,959 | +0.89(+1.55%) |
Feb 22, 2012 | 59.17 | 59.17 | 57.77 | 57.86 | 691,307 | -1.28(-2.17%) |
Feb 21, 2012 | 59.45 | 59.57 | 58.70 | 59.14 | 617,648 | -0.19(-0.33%) |
Feb 17, 2012 | 58.87 | 59.60 | 58.47 | 59.33 | 954,742 | +0.75(+1.28%) |
Feb 16, 2012 | 57.96 | 58.67 | 57.72 | 58.58 | 865,687 | +0.64(+1.10%) |
Feb 15, 2012 | 58.21 | 58.46 | 57.84 | 57.94 | 1,019,984 | -0.04(-0.06%) |
Feb 14, 2012 | 57.53 | 58.07 | 56.93 | 57.98 | 1,051,109 | +0.26(+0.46%) |
Feb 13, 2012 | 57.66 | 57.99 | 57.41 | 57.71 | 652,017 | +0.62(+1.08%) |
Feb 10, 2012 | 56.90 | 57.31 | 56.81 | 57.10 | 569,010 | -0.72(-1.25%) |
Feb 09, 2012 | 58.63 | 58.70 | 57.64 | 57.82 | 676,244 | -0.64(-1.10%) |
Feb 08, 2012 | 58.32 | 58.62 | 57.90 | 58.47 | 556,723 | +0.24(+0.42%) |
Feb 07, 2012 | 57.71 | 58.55 | 57.67 | 58.22 | 575,720 | +0.27(+0.47%) |
Feb 06, 2012 | 58.65 | 58.85 | 57.76 | 57.95 | 658,234 | -1.04(-1.77%) |
Feb 03, 2012 | 58.54 | 59.25 | 58.35 | 59.00 | 860,745 | +1.36(+2.36%) |
Feb 02, 2012 | 57.56 | 57.94 | 57.19 | 57.64 | 499,971 | +0.24(+0.42%) |
Feb 01, 2012 | 57.32 | 58.07 | 57.11 | 57.39 | 987,948 | +0.34(+0.59%) |
Jan 31, 2012 | 57.49 | 57.90 | 56.88 | 57.06 | 701,595 | -0.10(-0.18%) |
Jan 30, 2012 | 56.83 | 57.37 | 56.76 | 57.16 | 591,905 | -0.16(-0.29%) |
Jan 27, 2012 | 57.09 | 57.69 | 56.90 | 57.32 | 746,633 | -0.02(-0.04%) |
Jan 26, 2012 | 59.03 | 59.03 | 56.64 | 57.34 | 988,350 | -1.33(-2.27%) |
Jan 25, 2012 | 58.28 | 58.87 | 57.71 | 58.67 | 873,481 | +0.22(+0.38%) |
Jan 24, 2012 | 58.29 | 58.56 | 57.89 | 58.45 | 889,151 | -0.24(-0.41%) |
Jan 23, 2012 | 58.52 | 59.37 | 58.26 | 58.69 | 717,881 | +0.22(+0.38%) |
Jan 20, 2012 | 58.47 | 58.65 | 57.87 | 58.47 | 899,613 | -0.05(-0.09%) |
Jan 19, 2012 | 58.33 | 58.60 | 57.63 | 58.52 | 975,683 | +0.05(+0.09%) |
Jan 18, 2012 | 58.10 | 58.60 | 57.37 | 58.47 | 1,092,385 | +0.49(+0.84%) |
Jan 17, 2012 | 57.73 | 59.04 | 55.90 | 57.99 | 2,294,649 | -0.93(-1.58%) |
Jan 13, 2012 | 57.81 | 59.24 | 57.30 | 58.92 | 1,796,633 | +0.64(+1.09%) |
Jan 12, 2012 | 57.92 | 58.39 | 57.06 | 58.28 | 1,415,902 | +0.60(+1.04%) |
Jan 11, 2012 | 57.25 | 57.73 | 56.52 | 57.68 | 1,058,807 | +0.34(+0.59%) |
Jan 10, 2012 | 57.23 | 57.92 | 56.94 | 57.34 | 1,428,086 | +0.36(+0.64%) |
Jan 09, 2012 | 55.70 | 57.03 | 55.57 | 56.98 | 1,822,000 | +0.13(+0.23%) |
Jan 06, 2012 | 56.53 | 57.19 | 55.96 | 56.85 | 1,130,529 | +0.16(+0.28%) |
Jan 05, 2012 | 55.54 | 56.84 | 55.20 | 56.69 | 1,074,036 | +0.86(+1.54%) |
Jan 04, 2012 | 55.47 | 56.18 | 54.97 | 55.83 | 857,141 | +1.21(+2.21%) |
Dec 30, 2011 | 54.67 | 55.05 | 54.59 | 54.62 | 546,181 | -0.43(-0.78%) |
Dec 29, 2011 | 54.52 | 55.08 | 54.32 | 55.05 | 520,318 | +0.82(+1.50%) |
Dec 28, 2011 | 55.02 | 55.05 | 54.12 | 54.24 | 559,950 | -0.57(-1.03%) |
Dec 27, 2011 | 54.72 | 55.34 | 54.58 | 54.80 | 478,852 | -0.21(-0.39%) |
Dec 23, 2011 | 54.86 | 55.15 | 54.37 | 55.02 | 510,707 | +0.76(+1.40%) |
Dec 21, 2011 | 53.66 | 54.43 | 53.38 | 54.26 | 1,059,737 | +0.52(+0.97%) |
Dec 20, 2011 | 51.94 | 53.87 | 51.90 | 53.74 | 1,625,003 | +2.72(+5.33%) |
Dec 19, 2011 | 52.27 | 52.31 | 50.81 | 51.02 | 686,168 | -1.04(-1.99%) |
Dec 16, 2011 | 51.83 | 52.85 | 51.64 | 52.05 | 1,992,992 | +0.72(+1.41%) |
Dec 15, 2011 | 51.80 | 51.83 | 51.07 | 51.33 | 1,020,085 | +0.37(+0.73%) |
Dec 14, 2011 | 50.55 | 51.62 | 50.44 | 50.96 | 1,561,123 | +0.18(+0.35%) |
Dec 13, 2011 | 51.93 | 52.25 | 50.37 | 50.78 | 1,387,132 | -0.63(-1.22%) |
Dec 12, 2011 | 51.40 | 51.73 | 50.95 | 51.41 | 1,086,468 | -0.83(-1.59%) |
Dec 09, 2011 | 52.02 | 52.57 | 51.86 | 52.24 | 1,232,156 | +0.75(+1.46%) |
Dec 08, 2011 | 52.96 | 53.10 | 51.32 | 51.49 | 1,706,024 | -1.92(-3.59%) |
Dec 07, 2011 | 53.24 | 53.74 | 52.56 | 53.41 | 2,266,744 | -0.32(-0.60%) |
Dec 06, 2011 | 53.79 | 54.30 | 53.28 | 53.73 | 1,238,541 | -0.32(-0.60%) |
Dec 05, 2011 | 53.68 | 54.19 | 53.41 | 54.05 | 1,566,572 | +1.19(+2.25%) |
Dec 02, 2011 | 52.76 | 53.66 | 52.66 | 52.86 | 1,244,070 | +0.69(+1.33%) |