Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 58.11 | 58.41 | 57.91 | 57.91 | 15,346 | -0.24(-0.42%) |
Feb 28, 2012 | 58.37 | 58.37 | 57.84 | 58.16 | 7,726 | -0.16(-0.28%) |
Feb 27, 2012 | 58.04 | 58.37 | 57.52 | 58.32 | 7,511 | +0.15(+0.26%) |
Feb 24, 2012 | 58.18 | 58.30 | 57.91 | 58.17 | 9,852 | -0.02(-0.03%) |
Feb 23, 2012 | 57.95 | 58.18 | 57.70 | 58.18 | 22,831 | +0.49(+0.84%) |
Feb 22, 2012 | 57.69 | 57.98 | 57.36 | 57.70 | 6,980 | -0.04(-0.06%) |
Feb 21, 2012 | 57.96 | 57.96 | 56.96 | 57.73 | 24,260 | -0.49(-0.85%) |
Feb 17, 2012 | 58.10 | 58.39 | 57.60 | 58.23 | 17,572 | +0.45(+0.78%) |
Feb 16, 2012 | 56.62 | 58.19 | 55.72 | 57.78 | 48,111 | +1.13(+2.00%) |
Feb 15, 2012 | 57.57 | 57.57 | 56.53 | 56.65 | 22,806 | -0.93(-1.61%) |
Feb 14, 2012 | 57.69 | 57.87 | 56.88 | 57.57 | 6,757 | +0.03(+0.05%) |
Feb 13, 2012 | 57.36 | 57.60 | 56.84 | 57.55 | 10,206 | +0.75(+1.33%) |
Feb 10, 2012 | 57.71 | 58.11 | 56.62 | 56.79 | 16,746 | -0.96(-1.67%) |
Feb 09, 2012 | 57.80 | 58.15 | 57.37 | 57.75 | 10,509 | +0.00(+0.00%) |
Feb 08, 2012 | 57.20 | 58.08 | 57.02 | 57.75 | 28,477 | +0.92(+1.61%) |
Feb 07, 2012 | 57.07 | 57.51 | 55.72 | 56.84 | 22,164 | +0.13(+0.24%) |
Feb 06, 2012 | 57.46 | 57.46 | 56.22 | 56.70 | 17,889 | -0.35(-0.61%) |
Feb 03, 2012 | 55.98 | 57.50 | 55.65 | 57.05 | 20,986 | +1.42(+2.55%) |
Feb 02, 2012 | 55.63 | 55.63 | 54.84 | 55.63 | 10,093 | +0.12(+0.21%) |
Feb 01, 2012 | 54.98 | 55.69 | 54.78 | 55.51 | 20,287 | +0.92(+1.68%) |
Jan 31, 2012 | 54.29 | 55.03 | 53.85 | 54.60 | 15,291 | +0.79(+1.46%) |
Jan 30, 2012 | 54.99 | 55.06 | 53.74 | 53.81 | 21,541 | -1.13(-2.05%) |
Jan 27, 2012 | 54.13 | 55.48 | 54.13 | 54.94 | 20,806 | +0.95(+1.76%) |
Jan 26, 2012 | 54.17 | 54.33 | 53.81 | 53.99 | 15,727 | +0.20(+0.37%) |
Jan 25, 2012 | 54.17 | 54.17 | 53.36 | 53.79 | 19,122 | -0.12(-0.22%) |
Jan 24, 2012 | 53.09 | 53.96 | 52.94 | 53.91 | 17,614 | +0.84(+1.59%) |
Jan 23, 2012 | 52.81 | 53.43 | 52.62 | 53.07 | 13,413 | +0.26(+0.49%) |
Jan 20, 2012 | 50.79 | 52.81 | 50.58 | 52.81 | 23,816 | +0.43(+0.82%) |
Jan 19, 2012 | 52.53 | 52.61 | 52.13 | 52.38 | 12,133 | +0.05(+0.10%) |
Jan 18, 2012 | 51.71 | 52.60 | 51.54 | 52.32 | 24,836 | +0.13(+0.24%) |
Jan 17, 2012 | 52.37 | 52.37 | 51.59 | 52.20 | 13,975 | +0.29(+0.55%) |
Jan 13, 2012 | 51.88 | 52.14 | 51.35 | 51.91 | 11,544 | -0.14(-0.28%) |
Jan 12, 2012 | 51.21 | 52.06 | 50.97 | 52.06 | 39,890 | +0.77(+1.50%) |
Jan 11, 2012 | 51.59 | 51.59 | 50.71 | 51.29 | 23,070 | -0.31(-0.61%) |
Jan 10, 2012 | 51.86 | 52.09 | 51.42 | 51.60 | 13,423 | +0.46(+0.89%) |
Jan 09, 2012 | 51.48 | 51.48 | 50.84 | 51.14 | 13,618 | +0.37(+0.72%) |
Jan 06, 2012 | 51.70 | 52.08 | 50.78 | 50.78 | 19,331 | -0.94(-1.82%) |
Jan 05, 2012 | 51.68 | 52.24 | 51.39 | 51.72 | 9,405 | +0.10(+0.19%) |
Jan 04, 2012 | 52.27 | 52.56 | 51.59 | 51.62 | 20,611 | -0.79(-1.50%) |
Dec 30, 2011 | 52.65 | 53.53 | 51.27 | 52.41 | 40,416 | +1.53(+3.01%) |
Dec 29, 2011 | 50.13 | 50.87 | 50.13 | 50.87 | 10,504 | +0.97(+1.94%) |
Dec 28, 2011 | 50.79 | 50.79 | 49.91 | 49.91 | 8,418 | -0.88(-1.73%) |
Dec 27, 2011 | 50.95 | 50.95 | 50.69 | 50.79 | 8,131 | -0.10(-0.19%) |
Dec 23, 2011 | 50.79 | 51.01 | 50.57 | 50.88 | 11,608 | +0.99(+1.99%) |
Dec 21, 2011 | 49.35 | 50.03 | 48.81 | 49.89 | 43,853 | +0.53(+1.07%) |
Dec 20, 2011 | 48.87 | 49.54 | 48.55 | 49.36 | 20,860 | +1.00(+2.07%) |
Dec 19, 2011 | 48.66 | 49.91 | 48.33 | 48.36 | 17,061 | -0.07(-0.15%) |
Dec 16, 2011 | 48.57 | 48.86 | 47.69 | 48.43 | 36,185 | -0.04(-0.09%) |
Dec 15, 2011 | 48.74 | 48.74 | 47.71 | 48.48 | 17,680 | +0.14(+0.30%) |
Dec 14, 2011 | 47.83 | 49.01 | 47.83 | 48.33 | 23,248 | +0.25(+0.52%) |
Dec 13, 2011 | 48.86 | 49.60 | 48.08 | 48.08 | 33,007 | -0.68(-1.39%) |
Dec 12, 2011 | 49.19 | 49.19 | 48.35 | 48.76 | 18,614 | -0.50(-1.02%) |
Dec 09, 2011 | 48.01 | 49.58 | 47.87 | 49.26 | 16,782 | +1.62(+3.40%) |
Dec 08, 2011 | 48.60 | 48.66 | 47.44 | 47.64 | 27,921 | -1.28(-2.62%) |
Dec 07, 2011 | 49.35 | 49.58 | 48.50 | 48.92 | 30,217 | -0.81(-1.64%) |
Dec 06, 2011 | 48.63 | 49.82 | 48.53 | 49.74 | 23,876 | +1.83(+3.83%) |
Dec 05, 2011 | 49.25 | 49.29 | 47.57 | 47.90 | 28,682 | -1.14(-2.32%) |
Dec 02, 2011 | 48.47 | 49.22 | 48.27 | 49.04 | 9,667 | +0.96(+1.99%) |