Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.37 | 62.47 | 61.31 | 61.51 | 1,459,460 | -0.68(-1.10%) |
Feb 28, 2012 | 62.71 | 62.85 | 61.92 | 62.19 | 1,374,544 | -0.52(-0.84%) |
Feb 27, 2012 | 62.46 | 62.95 | 62.08 | 62.71 | 1,137,056 | +0.05(+0.08%) |
Feb 24, 2012 | 62.61 | 62.99 | 62.48 | 62.67 | 772,668 | +0.02(+0.03%) |
Feb 23, 2012 | 62.01 | 62.71 | 61.59 | 62.65 | 1,188,537 | +0.72(+1.17%) |
Feb 22, 2012 | 62.59 | 62.59 | 61.85 | 61.92 | 885,639 | -0.61(-0.98%) |
Feb 21, 2012 | 63.01 | 63.01 | 62.28 | 62.54 | 1,231,844 | -0.21(-0.34%) |
Feb 17, 2012 | 62.71 | 62.80 | 62.29 | 62.75 | 1,316,478 | +0.12(+0.19%) |
Feb 16, 2012 | 61.82 | 62.64 | 61.61 | 62.63 | 747,569 | +0.79(+1.28%) |
Feb 15, 2012 | 62.03 | 62.22 | 61.62 | 61.84 | 1,331,773 | -0.03(-0.06%) |
Feb 14, 2012 | 61.63 | 61.88 | 61.23 | 61.88 | 1,167,489 | +0.18(+0.29%) |
Feb 13, 2012 | 62.08 | 62.16 | 61.52 | 61.70 | 750,095 | +0.08(+0.13%) |
Feb 10, 2012 | 61.28 | 61.69 | 61.09 | 61.62 | 1,135,628 | -0.44(-0.71%) |
Feb 09, 2012 | 61.97 | 62.21 | 61.49 | 62.06 | 929,375 | +0.21(+0.34%) |
Feb 08, 2012 | 61.44 | 61.87 | 61.26 | 61.85 | 1,221,939 | +0.48(+0.78%) |
Feb 07, 2012 | 61.04 | 61.53 | 60.72 | 61.37 | 881,761 | +0.08(+0.12%) |
Feb 06, 2012 | 61.25 | 61.36 | 61.02 | 61.30 | 896,522 | -0.32(-0.52%) |
Feb 03, 2012 | 61.24 | 61.69 | 61.02 | 61.62 | 1,884,713 | +1.26(+2.09%) |
Feb 02, 2012 | 61.06 | 61.14 | 60.34 | 60.36 | 1,191,904 | -0.55(-0.91%) |
Feb 01, 2012 | 60.66 | 61.31 | 60.57 | 60.91 | 1,661,978 | +0.91(+1.51%) |
Jan 31, 2012 | 60.47 | 60.60 | 59.61 | 60.00 | 1,731,462 | -0.20(-0.34%) |
Jan 30, 2012 | 59.60 | 60.25 | 59.49 | 60.21 | 1,086,304 | +0.10(+0.16%) |
Jan 27, 2012 | 60.04 | 60.39 | 59.76 | 60.11 | 1,265,993 | +0.02(+0.03%) |
Jan 26, 2012 | 60.15 | 60.90 | 59.77 | 60.09 | 1,287,928 | +0.29(+0.48%) |
Jan 25, 2012 | 59.29 | 60.12 | 58.86 | 59.80 | 1,898,584 | +0.11(+0.18%) |
Jan 24, 2012 | 60.10 | 60.15 | 59.09 | 59.70 | 3,893,714 | -1.59(-2.60%) |
Jan 23, 2012 | 61.76 | 62.35 | 61.09 | 61.29 | 2,649,145 | -0.50(-0.81%) |
Jan 20, 2012 | 62.37 | 62.48 | 61.55 | 61.79 | 2,635,137 | -0.81(-1.30%) |
Jan 19, 2012 | 62.07 | 62.86 | 61.60 | 62.60 | 1,797,873 | +0.19(+0.31%) |
Jan 18, 2012 | 61.83 | 62.52 | 61.34 | 62.41 | 1,674,261 | +0.76(+1.24%) |
Jan 17, 2012 | 61.42 | 61.91 | 61.16 | 61.64 | 1,824,181 | +0.36(+0.59%) |
Jan 13, 2012 | 60.76 | 61.34 | 59.93 | 61.28 | 1,466,049 | -0.15(-0.24%) |
Jan 12, 2012 | 60.32 | 61.47 | 60.17 | 61.43 | 1,562,590 | +1.49(+2.49%) |
Jan 11, 2012 | 59.31 | 59.95 | 59.17 | 59.94 | 1,401,791 | +0.43(+0.72%) |
Jan 10, 2012 | 59.33 | 59.64 | 59.15 | 59.51 | 1,130,910 | +0.67(+1.15%) |
Jan 09, 2012 | 58.76 | 59.20 | 58.35 | 58.84 | 959,898 | +0.00(+0.00%) |
Jan 06, 2012 | 59.20 | 59.20 | 58.55 | 58.84 | 737,847 | -0.12(-0.21%) |
Jan 05, 2012 | 59.10 | 59.28 | 58.35 | 58.96 | 1,019,083 | -0.40(-0.68%) |
Jan 04, 2012 | 58.79 | 59.64 | 58.59 | 59.36 | 983,168 | +1.30(+2.23%) |
Dec 30, 2011 | 58.00 | 58.25 | 57.89 | 58.07 | 685,554 | +0.14(+0.24%) |
Dec 29, 2011 | 57.74 | 58.15 | 57.60 | 57.93 | 804,393 | +0.40(+0.70%) |
Dec 28, 2011 | 58.64 | 58.64 | 57.45 | 57.53 | 729,716 | -0.97(-1.67%) |
Dec 27, 2011 | 58.13 | 58.64 | 58.03 | 58.50 | 490,983 | +0.25(+0.43%) |
Dec 23, 2011 | 57.72 | 58.28 | 57.39 | 58.25 | 878,752 | +1.20(+2.10%) |
Dec 21, 2011 | 57.54 | 57.89 | 56.48 | 57.05 | 1,272,529 | -0.36(-0.62%) |
Dec 20, 2011 | 56.29 | 57.45 | 56.15 | 57.41 | 1,479,715 | +2.31(+4.19%) |
Dec 19, 2011 | 56.00 | 56.34 | 54.96 | 55.10 | 1,560,307 | -0.77(-1.38%) |
Dec 16, 2011 | 56.19 | 56.59 | 55.36 | 55.88 | 2,137,554 | +0.24(+0.44%) |
Dec 15, 2011 | 55.25 | 55.77 | 54.70 | 55.63 | 1,836,866 | +1.15(+2.11%) |
Dec 14, 2011 | 54.43 | 55.23 | 54.18 | 54.48 | 1,579,603 | -0.26(-0.48%) |
Dec 13, 2011 | 55.39 | 56.19 | 54.31 | 54.75 | 1,588,757 | -0.22(-0.39%) |
Dec 12, 2011 | 55.58 | 55.58 | 54.33 | 54.96 | 1,752,477 | -1.37(-2.44%) |
Dec 09, 2011 | 55.42 | 56.74 | 54.98 | 56.34 | 2,139,272 | +0.69(+1.24%) |
Dec 08, 2011 | 56.26 | 56.32 | 55.21 | 55.65 | 1,881,953 | -0.91(-1.60%) |
Dec 07, 2011 | 55.94 | 56.92 | 55.48 | 56.55 | 2,459,395 | +0.49(+0.87%) |
Dec 06, 2011 | 56.51 | 56.76 | 56.01 | 56.07 | 1,503,618 | -0.37(-0.66%) |
Dec 05, 2011 | 56.50 | 56.97 | 55.90 | 56.44 | 1,680,000 | +0.95(+1.72%) |
Dec 02, 2011 | 56.67 | 56.78 | 54.98 | 55.48 | 1,931,850 | -0.46(-0.82%) |