Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.82 | 62.82 | 61.47 | 61.58 | 271,654 | -0.45(-0.73%) |
Feb 28, 2012 | 61.36 | 62.04 | 61.25 | 62.04 | 75,176 | +0.86(+1.41%) |
Feb 27, 2012 | 60.77 | 61.24 | 60.77 | 61.17 | 71,441 | -0.10(-0.16%) |
Feb 24, 2012 | 60.93 | 61.32 | 60.93 | 61.27 | 111,627 | +0.38(+0.63%) |
Feb 23, 2012 | 61.24 | 61.24 | 60.76 | 60.89 | 70,682 | -0.04(-0.06%) |
Feb 22, 2012 | 60.77 | 61.00 | 60.46 | 60.93 | 101,039 | -0.30(-0.49%) |
Feb 21, 2012 | 61.34 | 61.59 | 60.89 | 61.23 | 361,246 | -0.10(-0.16%) |
Feb 17, 2012 | 60.74 | 61.33 | 60.71 | 61.33 | 72,083 | +0.81(+1.33%) |
Feb 16, 2012 | 59.85 | 60.53 | 59.47 | 60.52 | 74,783 | +0.55(+0.92%) |
Feb 15, 2012 | 60.28 | 60.44 | 59.87 | 59.97 | 117,325 | -0.05(-0.08%) |
Feb 14, 2012 | 59.86 | 60.11 | 59.50 | 60.01 | 80,658 | -0.18(-0.30%) |
Feb 13, 2012 | 60.38 | 60.56 | 60.06 | 60.19 | 100,274 | +0.21(+0.35%) |
Feb 10, 2012 | 59.76 | 59.99 | 59.58 | 59.99 | 159,681 | -0.28(-0.47%) |
Feb 09, 2012 | 60.09 | 60.48 | 59.80 | 60.27 | 216,574 | +0.45(+0.76%) |
Feb 08, 2012 | 59.80 | 59.84 | 59.47 | 59.81 | 76,505 | +0.15(+0.26%) |
Feb 07, 2012 | 59.15 | 59.92 | 59.02 | 59.66 | 744,348 | +0.35(+0.60%) |
Feb 06, 2012 | 59.24 | 59.42 | 59.00 | 59.31 | 131,861 | -0.22(-0.37%) |
Feb 03, 2012 | 58.96 | 59.91 | 58.89 | 59.52 | 2,130,690 | +0.92(+1.56%) |
Feb 02, 2012 | 57.65 | 58.76 | 57.64 | 58.61 | 150,794 | +0.83(+1.43%) |
Feb 01, 2012 | 56.58 | 57.78 | 56.56 | 57.78 | 161,447 | +1.35(+2.39%) |
Jan 31, 2012 | 56.65 | 56.77 | 56.16 | 56.43 | 180,668 | +0.25(+0.45%) |
Jan 30, 2012 | 56.10 | 56.33 | 55.77 | 56.18 | 129,490 | -0.67(-1.18%) |
Jan 27, 2012 | 56.42 | 56.96 | 56.40 | 56.85 | 74,290 | +0.32(+0.56%) |
Jan 26, 2012 | 56.58 | 56.94 | 56.24 | 56.53 | 111,205 | +0.24(+0.43%) |
Jan 25, 2012 | 55.89 | 56.30 | 55.38 | 56.29 | 157,960 | -0.18(-0.32%) |
Jan 24, 2012 | 56.47 | 56.47 | 55.61 | 56.47 | 193,758 | -0.41(-0.72%) |
Jan 23, 2012 | 56.98 | 57.25 | 56.72 | 56.87 | 188,706 | +0.03(+0.05%) |
Jan 20, 2012 | 56.71 | 56.85 | 56.31 | 56.85 | 90,396 | +0.04(+0.06%) |
Jan 19, 2012 | 56.47 | 57.02 | 56.29 | 56.81 | 123,165 | +0.73(+1.31%) |
Jan 18, 2012 | 55.25 | 56.13 | 55.16 | 56.08 | 151,058 | +0.87(+1.58%) |
Jan 17, 2012 | 55.32 | 55.94 | 55.15 | 55.21 | 129,525 | +0.63(+1.16%) |
Jan 13, 2012 | 54.62 | 55.04 | 54.49 | 54.57 | 31,695 | -0.54(-0.99%) |
Jan 12, 2012 | 54.91 | 55.24 | 54.78 | 55.12 | 58,579 | +0.62(+1.13%) |
Jan 11, 2012 | 54.12 | 54.58 | 53.96 | 54.50 | 39,699 | +0.35(+0.64%) |
Jan 10, 2012 | 53.99 | 54.41 | 53.99 | 54.15 | 145,158 | +0.38(+0.70%) |
Jan 09, 2012 | 53.56 | 53.79 | 53.18 | 53.77 | 148,673 | +0.10(+0.19%) |
Jan 06, 2012 | 53.83 | 53.83 | 53.49 | 53.67 | 114,235 | -0.14(-0.25%) |
Jan 05, 2012 | 53.43 | 53.85 | 53.17 | 53.81 | 245,669 | +0.03(+0.05%) |
Jan 04, 2012 | 52.97 | 53.78 | 52.83 | 53.78 | 280,863 | +1.44(+2.76%) |
Dec 30, 2011 | 52.10 | 52.46 | 52.06 | 52.34 | 190,170 | +0.28(+0.54%) |
Dec 29, 2011 | 51.83 | 52.19 | 51.34 | 52.06 | 235,298 | +0.37(+0.72%) |
Dec 28, 2011 | 52.25 | 52.30 | 51.46 | 51.69 | 224,686 | -0.52(-0.99%) |
Dec 27, 2011 | 52.74 | 52.74 | 52.00 | 52.20 | 204,502 | -0.80(-1.50%) |
Dec 23, 2011 | 52.29 | 53.11 | 52.29 | 53.00 | 96,047 | +0.46(+0.88%) |
Dec 21, 2011 | 52.27 | 52.60 | 52.00 | 52.54 | 82,665 | -0.07(-0.14%) |
Dec 20, 2011 | 52.42 | 52.74 | 52.11 | 52.61 | 269,145 | +1.07(+2.08%) |
Dec 19, 2011 | 52.18 | 52.29 | 51.49 | 51.54 | 71,936 | -0.72(-1.37%) |
Dec 16, 2011 | 51.94 | 52.38 | 51.70 | 52.25 | 119,702 | +0.54(+1.05%) |
Dec 15, 2011 | 51.98 | 52.60 | 51.57 | 51.71 | 213,516 | +0.19(+0.37%) |
Dec 14, 2011 | 52.07 | 52.29 | 51.38 | 51.52 | 156,935 | -1.00(-1.90%) |
Dec 13, 2011 | 53.25 | 53.44 | 52.32 | 52.52 | 124,443 | -0.21(-0.40%) |
Dec 12, 2011 | 52.85 | 53.14 | 52.43 | 52.72 | 266,414 | -0.69(-1.29%) |
Dec 09, 2011 | 52.35 | 53.80 | 52.35 | 53.41 | 220,291 | +1.08(+2.06%) |
Dec 08, 2011 | 53.23 | 53.65 | 52.24 | 52.33 | 156,983 | -1.83(-3.38%) |
Dec 07, 2011 | 52.97 | 54.32 | 52.95 | 54.16 | 283,009 | +1.39(+2.64%) |
Dec 06, 2011 | 52.05 | 52.87 | 51.96 | 52.77 | 196,403 | +0.41(+0.78%) |
Dec 05, 2011 | 53.09 | 53.35 | 51.99 | 52.36 | 209,880 | -0.48(-0.91%) |
Dec 02, 2011 | 53.39 | 53.43 | 52.60 | 52.84 | 189,158 | +0.27(+0.52%) |