Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.13 | 53.36 | 52.19 | 52.30 | 5,123,636 | -1.53(-2.83%) |
Feb 28, 2012 | 52.96 | 53.98 | 52.78 | 53.82 | 3,054,010 | -0.76(-1.39%) |
Feb 27, 2012 | 54.31 | 54.79 | 53.95 | 54.58 | 1,655,781 | -0.06(-0.11%) |
Feb 24, 2012 | 54.27 | 54.67 | 54.15 | 54.64 | 1,462,352 | +0.45(+0.84%) |
Feb 23, 2012 | 54.01 | 54.25 | 53.86 | 54.19 | 1,731,198 | +0.20(+0.37%) |
Feb 22, 2012 | 53.79 | 54.08 | 53.52 | 53.99 | 1,946,391 | +0.25(+0.47%) |
Feb 21, 2012 | 53.78 | 54.25 | 53.47 | 53.73 | 1,638,575 | -0.17(-0.32%) |
Feb 17, 2012 | 54.12 | 54.25 | 53.83 | 53.91 | 1,284,737 | -0.11(-0.21%) |
Feb 16, 2012 | 53.71 | 54.18 | 53.58 | 54.02 | 1,453,255 | +0.24(+0.44%) |
Feb 15, 2012 | 53.72 | 53.99 | 53.41 | 53.79 | 2,032,996 | +0.35(+0.65%) |
Feb 14, 2012 | 53.55 | 53.85 | 53.20 | 53.44 | 1,857,225 | -0.12(-0.23%) |
Feb 13, 2012 | 53.68 | 53.79 | 53.00 | 53.56 | 1,586,657 | +0.22(+0.41%) |
Feb 10, 2012 | 53.04 | 53.46 | 52.79 | 53.34 | 1,971,035 | -0.39(-0.73%) |
Feb 09, 2012 | 53.96 | 53.96 | 53.32 | 53.73 | 1,352,109 | -0.18(-0.34%) |
Feb 08, 2012 | 53.68 | 54.13 | 53.57 | 53.92 | 1,861,260 | +0.16(+0.29%) |
Feb 07, 2012 | 53.23 | 53.88 | 53.23 | 53.76 | 1,369,203 | +0.34(+0.64%) |
Feb 06, 2012 | 53.42 | 53.67 | 53.34 | 53.42 | 1,633,952 | -0.21(-0.39%) |
Feb 03, 2012 | 53.23 | 53.73 | 53.04 | 53.63 | 1,637,239 | +0.90(+1.70%) |
Feb 02, 2012 | 52.95 | 53.06 | 52.72 | 52.73 | 1,807,099 | -0.10(-0.18%) |
Feb 01, 2012 | 53.04 | 53.32 | 52.68 | 52.83 | 2,187,249 | +0.15(+0.28%) |
Jan 31, 2012 | 52.82 | 52.98 | 52.35 | 52.68 | 1,679,071 | +0.15(+0.28%) |
Jan 30, 2012 | 52.21 | 52.61 | 51.90 | 52.53 | 2,324,521 | -0.21(-0.40%) |
Jan 27, 2012 | 52.88 | 53.07 | 52.64 | 52.74 | 2,020,338 | -0.22(-0.41%) |
Jan 26, 2012 | 53.38 | 53.53 | 52.76 | 52.96 | 2,341,368 | -0.16(-0.30%) |
Jan 25, 2012 | 52.77 | 53.27 | 52.70 | 53.11 | 2,447,913 | -0.04(-0.08%) |
Jan 24, 2012 | 52.54 | 53.51 | 52.54 | 53.16 | 2,674,165 | +0.51(+0.96%) |
Jan 23, 2012 | 52.70 | 53.01 | 52.50 | 52.65 | 1,386,955 | +0.03(+0.05%) |
Jan 20, 2012 | 52.48 | 52.98 | 52.43 | 52.63 | 2,161,575 | +0.20(+0.38%) |
Jan 19, 2012 | 52.72 | 52.82 | 52.35 | 52.43 | 3,210,834 | -0.34(-0.64%) |
Jan 18, 2012 | 51.99 | 52.84 | 51.86 | 52.77 | 1,835,834 | +0.78(+1.51%) |
Jan 17, 2012 | 52.37 | 52.45 | 51.83 | 51.98 | 1,789,278 | -0.04(-0.08%) |
Jan 13, 2012 | 51.92 | 52.12 | 51.76 | 52.03 | 1,805,938 | -0.10(-0.20%) |
Jan 12, 2012 | 51.83 | 52.19 | 51.62 | 52.13 | 1,785,234 | +0.42(+0.81%) |
Jan 11, 2012 | 51.26 | 51.89 | 50.94 | 51.71 | 1,813,000 | +0.39(+0.76%) |
Jan 10, 2012 | 51.35 | 51.76 | 51.17 | 51.32 | 2,184,267 | +0.29(+0.56%) |
Jan 09, 2012 | 50.97 | 51.04 | 50.53 | 51.03 | 1,709,429 | +0.23(+0.45%) |
Jan 06, 2012 | 50.76 | 51.01 | 50.43 | 50.80 | 1,301,749 | +0.07(+0.14%) |
Jan 05, 2012 | 50.47 | 50.81 | 50.06 | 50.74 | 1,949,229 | +0.12(+0.24%) |
Jan 04, 2012 | 50.40 | 50.87 | 50.35 | 50.61 | 1,940,426 | +0.23(+0.45%) |
Dec 30, 2011 | 50.23 | 50.67 | 50.23 | 50.39 | 1,403,706 | +0.16(+0.31%) |
Dec 29, 2011 | 49.35 | 50.29 | 49.31 | 50.23 | 2,548,700 | +0.95(+1.93%) |
Dec 28, 2011 | 49.90 | 49.90 | 49.17 | 49.28 | 1,690,711 | -0.62(-1.24%) |
Dec 27, 2011 | 49.64 | 50.04 | 49.52 | 49.90 | 1,435,528 | +0.30(+0.60%) |
Dec 23, 2011 | 49.31 | 49.64 | 48.95 | 49.60 | 1,228,335 | +0.66(+1.35%) |
Dec 21, 2011 | 48.63 | 49.04 | 48.51 | 48.94 | 2,989,681 | +0.58(+1.21%) |
Dec 20, 2011 | 47.61 | 48.46 | 47.33 | 48.36 | 3,116,679 | +1.19(+2.53%) |
Dec 19, 2011 | 47.89 | 47.97 | 47.09 | 47.16 | 2,522,652 | -0.53(-1.11%) |
Dec 16, 2011 | 47.57 | 48.17 | 47.50 | 47.69 | 4,216,086 | +0.50(+1.05%) |
Dec 15, 2011 | 47.42 | 47.46 | 46.94 | 47.20 | 2,299,882 | +0.23(+0.50%) |
Dec 14, 2011 | 47.20 | 47.64 | 46.89 | 46.96 | 3,166,287 | -0.51(-1.08%) |
Dec 13, 2011 | 48.05 | 48.26 | 47.25 | 47.47 | 3,138,651 | -0.56(-1.16%) |
Dec 12, 2011 | 48.28 | 48.30 | 47.87 | 48.03 | 2,960,176 | -0.51(-1.06%) |
Dec 09, 2011 | 48.00 | 48.96 | 47.76 | 48.54 | 5,499,433 | +0.42(+0.87%) |
Dec 08, 2011 | 48.11 | 48.54 | 48.06 | 48.13 | 9,266,764 | +0.03(+0.05%) |
Dec 07, 2011 | 48.19 | 48.24 | 47.98 | 48.10 | 4,642,890 | -0.16(-0.34%) |
Dec 06, 2011 | 48.11 | 48.41 | 47.80 | 48.26 | 2,940,828 | +0.30(+0.63%) |
Dec 05, 2011 | 49.02 | 49.19 | 47.75 | 47.96 | 3,523,839 | -0.53(-1.09%) |
Dec 02, 2011 | 49.45 | 49.71 | 48.41 | 48.49 | 4,048,304 | +0.19(+0.40%) |