Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 56.07 | 56.68 | 55.67 | 55.76 | 865,130 | -0.18(-0.31%) |
Feb 28, 2012 | 56.06 | 56.62 | 55.61 | 55.94 | 339,482 | -0.13(-0.24%) |
Feb 27, 2012 | 54.91 | 56.45 | 54.52 | 56.07 | 567,468 | +0.63(+1.13%) |
Feb 24, 2012 | 55.78 | 56.21 | 55.35 | 55.44 | 527,865 | -0.37(-0.66%) |
Feb 23, 2012 | 55.39 | 56.03 | 55.21 | 55.81 | 494,121 | +0.33(+0.59%) |
Feb 22, 2012 | 55.32 | 55.84 | 54.73 | 55.48 | 498,005 | +0.35(+0.64%) |
Feb 21, 2012 | 55.76 | 55.84 | 54.73 | 55.13 | 408,536 | -0.43(-0.77%) |
Feb 17, 2012 | 55.90 | 56.16 | 55.40 | 55.56 | 481,939 | -0.08(-0.15%) |
Feb 16, 2012 | 54.31 | 55.71 | 54.20 | 55.64 | 611,811 | +1.40(+2.58%) |
Feb 15, 2012 | 54.99 | 55.19 | 53.82 | 54.24 | 1,696,968 | -0.45(-0.83%) |
Feb 14, 2012 | 55.13 | 55.33 | 54.03 | 54.70 | 1,131,013 | -0.75(-1.35%) |
Feb 13, 2012 | 55.17 | 55.78 | 55.02 | 55.44 | 607,440 | +0.76(+1.40%) |
Feb 10, 2012 | 54.87 | 55.32 | 54.13 | 54.68 | 1,060,798 | -1.07(-1.92%) |
Feb 09, 2012 | 56.10 | 57.43 | 55.04 | 55.75 | 692,549 | -0.18(-0.33%) |
Feb 08, 2012 | 56.27 | 56.90 | 55.61 | 55.94 | 425,399 | -0.14(-0.25%) |
Feb 07, 2012 | 56.54 | 56.88 | 55.79 | 56.08 | 916,731 | -0.50(-0.89%) |
Feb 06, 2012 | 55.69 | 56.62 | 55.32 | 56.58 | 644,754 | +0.43(+0.76%) |
Feb 03, 2012 | 56.00 | 56.80 | 55.75 | 56.15 | 917,217 | +1.11(+2.01%) |
Feb 02, 2012 | 55.84 | 55.84 | 54.96 | 55.05 | 817,041 | -0.61(-1.10%) |
Feb 01, 2012 | 54.62 | 55.83 | 54.49 | 55.66 | 1,110,277 | +1.75(+3.25%) |
Jan 31, 2012 | 53.47 | 54.03 | 52.92 | 53.91 | 996,746 | +0.75(+1.40%) |
Jan 30, 2012 | 52.56 | 53.69 | 52.42 | 53.16 | 788,778 | +0.14(+0.27%) |
Jan 27, 2012 | 52.87 | 53.65 | 52.77 | 53.02 | 868,673 | +0.19(+0.36%) |
Jan 26, 2012 | 52.56 | 53.56 | 52.53 | 52.83 | 1,097,330 | +0.78(+1.50%) |
Jan 25, 2012 | 52.56 | 52.65 | 51.50 | 52.05 | 1,067,809 | -0.48(-0.91%) |
Jan 24, 2012 | 50.30 | 53.21 | 48.95 | 52.53 | 1,735,823 | +2.15(+4.28%) |
Jan 23, 2012 | 50.10 | 51.18 | 49.92 | 50.37 | 902,204 | +0.38(+0.75%) |
Jan 20, 2012 | 50.30 | 50.38 | 49.87 | 49.99 | 1,059,292 | -0.38(-0.75%) |
Jan 19, 2012 | 49.15 | 51.33 | 49.14 | 50.37 | 1,250,372 | +1.32(+2.70%) |
Jan 18, 2012 | 47.78 | 49.05 | 47.71 | 49.05 | 870,456 | +0.98(+2.04%) |
Jan 17, 2012 | 48.59 | 49.00 | 47.88 | 48.07 | 626,923 | +0.45(+0.95%) |
Jan 13, 2012 | 47.74 | 47.77 | 46.70 | 47.61 | 481,949 | -0.58(-1.20%) |
Jan 12, 2012 | 46.69 | 48.37 | 46.26 | 48.19 | 922,484 | +1.78(+3.83%) |
Jan 11, 2012 | 45.94 | 46.62 | 45.70 | 46.41 | 354,721 | +0.23(+0.51%) |
Jan 10, 2012 | 45.56 | 46.50 | 45.50 | 46.18 | 706,232 | +1.39(+3.11%) |
Jan 09, 2012 | 45.04 | 45.19 | 44.15 | 44.79 | 555,421 | -0.03(-0.07%) |
Jan 06, 2012 | 45.00 | 45.61 | 44.64 | 44.82 | 847,911 | -0.09(-0.21%) |
Jan 05, 2012 | 44.24 | 45.06 | 43.86 | 44.91 | 738,136 | +0.07(+0.15%) |
Jan 04, 2012 | 44.16 | 45.03 | 43.82 | 44.85 | 480,408 | +1.67(+3.86%) |
Dec 30, 2011 | 43.16 | 43.44 | 43.15 | 43.18 | 507,266 | +0.02(+0.04%) |
Dec 29, 2011 | 42.17 | 43.23 | 42.11 | 43.16 | 400,560 | +1.11(+2.63%) |
Dec 28, 2011 | 43.02 | 43.11 | 41.96 | 42.06 | 469,020 | -1.11(-2.56%) |
Dec 27, 2011 | 42.78 | 43.97 | 42.73 | 43.16 | 382,336 | +0.29(+0.68%) |
Dec 23, 2011 | 42.61 | 43.03 | 42.42 | 42.87 | 291,153 | +1.11(+2.65%) |
Dec 21, 2011 | 41.81 | 41.89 | 40.89 | 41.76 | 561,874 | -0.19(-0.46%) |
Dec 20, 2011 | 41.26 | 42.37 | 41.18 | 41.95 | 965,820 | +1.71(+4.25%) |
Dec 19, 2011 | 42.16 | 42.49 | 40.09 | 40.24 | 870,240 | -1.80(-4.29%) |
Dec 16, 2011 | 41.30 | 42.43 | 40.96 | 42.05 | 1,564,087 | +1.12(+2.74%) |
Dec 15, 2011 | 41.07 | 41.36 | 40.39 | 40.92 | 849,857 | +0.63(+1.56%) |
Dec 14, 2011 | 41.80 | 41.81 | 40.28 | 40.30 | 1,511,231 | -2.03(-4.79%) |
Dec 13, 2011 | 42.93 | 43.56 | 41.61 | 42.32 | 1,119,711 | -0.21(-0.48%) |
Dec 12, 2011 | 43.56 | 43.68 | 41.94 | 42.53 | 1,262,456 | -1.82(-4.11%) |
Dec 09, 2011 | 44.31 | 44.73 | 42.47 | 44.35 | 1,619,571 | +0.01(+0.02%) |
Dec 08, 2011 | 44.98 | 45.51 | 44.17 | 44.34 | 757,535 | -1.25(-2.75%) |
Dec 07, 2011 | 44.54 | 45.85 | 44.33 | 45.59 | 777,085 | +0.70(+1.56%) |
Dec 06, 2011 | 45.40 | 45.40 | 44.27 | 44.89 | 500,413 | -0.01(-0.02%) |
Dec 05, 2011 | 45.49 | 45.85 | 44.68 | 44.90 | 1,032,359 | +0.38(+0.86%) |
Dec 02, 2011 | 45.39 | 45.74 | 44.36 | 44.52 | 561,561 | -0.18(-0.39%) |