Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.30 | 55.35 | 54.88 | 54.90 | 143,340 | -0.32(-0.58%) |
Feb 28, 2012 | 54.97 | 55.34 | 54.97 | 55.22 | 53,476 | +0.20(+0.37%) |
Feb 27, 2012 | 54.66 | 55.17 | 54.61 | 55.02 | 79,985 | +0.06(+0.11%) |
Feb 24, 2012 | 54.80 | 55.00 | 54.73 | 54.96 | 31,724 | +0.23(+0.42%) |
Feb 23, 2012 | 54.60 | 54.75 | 54.53 | 54.73 | 42,072 | +0.24(+0.44%) |
Feb 22, 2012 | 54.54 | 54.65 | 54.19 | 54.49 | 57,242 | -0.04(-0.08%) |
Feb 21, 2012 | 55.14 | 55.14 | 54.40 | 54.53 | 68,257 | -0.41(-0.74%) |
Feb 17, 2012 | 55.04 | 55.20 | 54.86 | 54.94 | 85,429 | -0.27(-0.49%) |
Feb 16, 2012 | 54.84 | 55.24 | 54.75 | 55.21 | 57,051 | +0.48(+0.88%) |
Feb 15, 2012 | 55.06 | 55.10 | 54.64 | 54.73 | 30,943 | -0.12(-0.22%) |
Feb 14, 2012 | 54.64 | 54.91 | 54.60 | 54.85 | 52,260 | +0.12(+0.22%) |
Feb 13, 2012 | 54.66 | 54.86 | 54.58 | 54.73 | 98,917 | +0.46(+0.85%) |
Feb 10, 2012 | 54.25 | 54.29 | 53.93 | 54.27 | 47,888 | -0.25(-0.46%) |
Feb 09, 2012 | 54.80 | 54.80 | 54.36 | 54.52 | 73,516 | -0.19(-0.36%) |
Feb 08, 2012 | 54.73 | 54.78 | 54.45 | 54.71 | 54,589 | -0.02(-0.03%) |
Feb 07, 2012 | 54.62 | 54.78 | 54.36 | 54.73 | 131,635 | +0.06(+0.11%) |
Feb 06, 2012 | 54.75 | 54.86 | 54.51 | 54.67 | 89,535 | -0.19(-0.36%) |
Feb 03, 2012 | 54.88 | 54.91 | 54.70 | 54.86 | 67,623 | +0.34(+0.62%) |
Feb 02, 2012 | 54.63 | 54.63 | 54.22 | 54.53 | 111,041 | -0.11(-0.20%) |
Feb 01, 2012 | 54.41 | 54.82 | 54.01 | 54.64 | 108,430 | +0.64(+1.19%) |
Jan 31, 2012 | 54.19 | 54.48 | 53.87 | 53.99 | 116,181 | +0.07(+0.13%) |
Jan 30, 2012 | 53.77 | 53.92 | 53.49 | 53.92 | 144,156 | -0.09(-0.17%) |
Jan 27, 2012 | 53.83 | 54.19 | 53.83 | 54.02 | 55,985 | +0.14(+0.25%) |
Jan 26, 2012 | 54.34 | 54.34 | 53.67 | 53.88 | 62,560 | -0.24(-0.44%) |
Jan 25, 2012 | 53.50 | 54.18 | 53.37 | 54.12 | 153,892 | +0.52(+0.98%) |
Jan 24, 2012 | 53.37 | 53.69 | 53.37 | 53.59 | 77,189 | +0.05(+0.09%) |
Jan 23, 2012 | 53.60 | 53.88 | 53.36 | 53.54 | 35,512 | -0.21(-0.39%) |
Jan 20, 2012 | 53.79 | 53.87 | 53.58 | 53.75 | 40,891 | -0.02(-0.04%) |
Jan 19, 2012 | 53.78 | 53.87 | 53.53 | 53.78 | 101,454 | +0.01(+0.03%) |
Jan 18, 2012 | 53.42 | 53.77 | 53.31 | 53.76 | 66,177 | +0.36(+0.68%) |
Jan 17, 2012 | 53.56 | 53.71 | 53.34 | 53.40 | 131,149 | +0.30(+0.57%) |
Jan 13, 2012 | 53.10 | 53.14 | 52.66 | 53.09 | 62,723 | -0.21(-0.40%) |
Jan 12, 2012 | 53.16 | 53.35 | 52.91 | 53.30 | 68,498 | +0.11(+0.21%) |
Jan 11, 2012 | 52.98 | 53.25 | 52.86 | 53.20 | 73,527 | +0.13(+0.24%) |
Jan 10, 2012 | 53.07 | 53.13 | 52.95 | 53.07 | 87,933 | +0.46(+0.87%) |
Jan 09, 2012 | 52.61 | 52.65 | 52.26 | 52.61 | 94,975 | +0.12(+0.23%) |
Jan 06, 2012 | 52.47 | 52.65 | 52.23 | 52.49 | 128,867 | +0.12(+0.23%) |
Jan 05, 2012 | 51.99 | 52.42 | 51.82 | 52.37 | 56,678 | +0.22(+0.42%) |
Jan 04, 2012 | 52.38 | 52.38 | 51.99 | 52.15 | 66,513 | +0.32(+0.62%) |
Dec 30, 2011 | 51.93 | 52.09 | 51.82 | 51.83 | 53,750 | -0.09(-0.18%) |
Dec 29, 2011 | 51.61 | 51.97 | 51.53 | 51.93 | 107,446 | +0.52(+1.00%) |
Dec 28, 2011 | 52.16 | 52.16 | 51.38 | 51.41 | 160,232 | -0.68(-1.30%) |
Dec 27, 2011 | 51.91 | 52.18 | 51.90 | 52.09 | 59,705 | +0.14(+0.26%) |
Dec 23, 2011 | 51.82 | 51.95 | 51.65 | 51.95 | 191,196 | +0.69(+1.34%) |
Dec 21, 2011 | 50.87 | 51.31 | 50.82 | 51.26 | 81,841 | +0.35(+0.70%) |
Dec 20, 2011 | 50.46 | 50.99 | 50.45 | 50.91 | 75,743 | +1.09(+2.19%) |
Dec 19, 2011 | 50.17 | 50.46 | 49.70 | 49.82 | 57,058 | -0.14(-0.28%) |
Dec 16, 2011 | 50.22 | 50.32 | 49.84 | 49.96 | 65,120 | +0.10(+0.20%) |
Dec 15, 2011 | 49.81 | 50.12 | 49.65 | 49.86 | 32,876 | +0.48(+0.98%) |
Dec 14, 2011 | 49.46 | 49.58 | 49.31 | 49.38 | 54,447 | -0.16(-0.32%) |
Dec 13, 2011 | 49.93 | 50.27 | 49.36 | 49.54 | 45,809 | -0.15(-0.30%) |
Dec 12, 2011 | 49.84 | 49.96 | 49.50 | 49.69 | 42,387 | -0.59(-1.18%) |
Dec 09, 2011 | 49.58 | 50.42 | 49.58 | 50.28 | 47,280 | +0.77(+1.55%) |
Dec 08, 2011 | 50.21 | 50.35 | 49.43 | 49.51 | 51,386 | -1.02(-2.01%) |
Dec 07, 2011 | 50.17 | 50.74 | 49.84 | 50.53 | 243,410 | +0.25(+0.50%) |
Dec 06, 2011 | 50.14 | 50.53 | 50.10 | 50.28 | 43,142 | +0.21(+0.42%) |
Dec 05, 2011 | 50.59 | 50.59 | 49.84 | 50.07 | 111,948 | +0.12(+0.25%) |
Dec 02, 2011 | 50.93 | 50.93 | 49.86 | 49.94 | 88,873 | -0.55(-1.09%) |