Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 54.41 | 54.43 | 53.94 | 54.12 | 73,252 | -0.13(-0.25%) |
Feb 28, 2012 | 54.44 | 54.53 | 54.18 | 54.25 | 35,563 | -0.12(-0.22%) |
Feb 27, 2012 | 54.25 | 54.44 | 54.17 | 54.37 | 60,666 | +0.50(+0.93%) |
Feb 24, 2012 | 53.84 | 53.92 | 53.70 | 53.87 | 131,721 | +0.22(+0.41%) |
Feb 23, 2012 | 53.42 | 53.80 | 53.38 | 53.65 | 41,439 | +0.06(+0.11%) |
Feb 22, 2012 | 53.29 | 53.61 | 53.28 | 53.59 | 39,696 | +0.42(+0.79%) |
Feb 21, 2012 | 53.34 | 53.39 | 53.08 | 53.18 | 139,018 | -0.27(-0.51%) |
Feb 17, 2012 | 53.25 | 53.46 | 53.18 | 53.45 | 54,654 | -0.01(-0.02%) |
Feb 16, 2012 | 53.62 | 53.73 | 53.24 | 53.46 | 66,358 | -0.34(-0.62%) |
Feb 15, 2012 | 53.85 | 53.97 | 53.76 | 53.80 | 34,911 | +0.01(+0.02%) |
Feb 14, 2012 | 53.61 | 53.98 | 53.61 | 53.78 | 140,083 | +0.27(+0.50%) |
Feb 13, 2012 | 53.51 | 53.68 | 53.32 | 53.52 | 154,089 | +0.03(+0.05%) |
Feb 10, 2012 | 53.42 | 53.61 | 53.27 | 53.49 | 188,206 | +0.28(+0.52%) |
Feb 09, 2012 | 53.37 | 53.37 | 52.85 | 53.21 | 132,319 | -0.26(-0.48%) |
Feb 08, 2012 | 53.44 | 53.51 | 53.27 | 53.47 | 293,159 | +0.17(+0.32%) |
Feb 07, 2012 | 53.56 | 53.56 | 53.13 | 53.29 | 122,792 | -0.54(-1.01%) |
Feb 06, 2012 | 53.42 | 53.84 | 53.35 | 53.84 | 63,832 | +0.42(+0.78%) |
Feb 03, 2012 | 53.30 | 53.43 | 53.19 | 53.42 | 54,220 | -0.66(-1.22%) |
Feb 02, 2012 | 54.05 | 54.16 | 53.91 | 54.08 | 82,208 | +0.05(+0.09%) |
Feb 01, 2012 | 54.30 | 54.35 | 54.03 | 54.03 | 253,746 | -0.50(-0.91%) |
Jan 31, 2012 | 54.15 | 54.56 | 54.13 | 54.53 | 76,592 | +0.34(+0.63%) |
Jan 30, 2012 | 54.31 | 54.43 | 54.07 | 54.19 | 119,620 | +0.40(+0.75%) |
Jan 27, 2012 | 53.60 | 53.80 | 53.38 | 53.78 | 38,634 | +0.30(+0.55%) |
Jan 26, 2012 | 53.15 | 53.49 | 53.13 | 53.49 | 127,470 | +0.44(+0.83%) |
Jan 25, 2012 | 52.74 | 53.60 | 52.74 | 53.05 | 61,857 | +0.15(+0.29%) |
Jan 24, 2012 | 53.02 | 53.02 | 52.56 | 52.89 | 209,851 | +0.02(+0.04%) |
Jan 23, 2012 | 52.91 | 52.97 | 52.63 | 52.87 | 232,555 | -0.26(-0.50%) |
Jan 20, 2012 | 53.38 | 53.46 | 53.09 | 53.13 | 85,711 | -0.39(-0.74%) |
Jan 19, 2012 | 53.94 | 53.99 | 53.42 | 53.53 | 63,138 | -0.49(-0.90%) |
Jan 18, 2012 | 54.33 | 54.38 | 54.02 | 54.02 | 1,983,788 | -0.15(-0.27%) |
Jan 17, 2012 | 54.31 | 54.48 | 54.09 | 54.16 | 179,216 | +0.00(+0.00%) |
Jan 13, 2012 | 54.17 | 54.34 | 54.09 | 54.16 | 41,687 | +0.42(+0.77%) |
Jan 12, 2012 | 53.86 | 53.92 | 53.64 | 53.75 | 76,793 | +0.08(+0.15%) |
Jan 11, 2012 | 53.68 | 53.81 | 53.55 | 53.66 | 207,033 | +0.16(+0.30%) |
Jan 10, 2012 | 53.25 | 53.61 | 53.22 | 53.50 | 42,281 | +0.08(+0.15%) |
Jan 09, 2012 | 53.47 | 53.77 | 53.35 | 53.42 | 109,973 | -0.15(-0.28%) |
Jan 06, 2012 | 53.26 | 53.57 | 53.26 | 53.57 | 75,019 | +0.42(+0.80%) |
Jan 05, 2012 | 53.26 | 53.52 | 53.12 | 53.15 | 58,831 | -0.08(-0.15%) |
Jan 04, 2012 | 53.57 | 53.57 | 53.15 | 53.23 | 77,268 | -0.80(-1.48%) |
Dec 30, 2011 | 54.04 | 54.25 | 53.97 | 54.03 | 55,741 | +0.04(+0.07%) |
Dec 29, 2011 | 53.80 | 54.08 | 53.67 | 54.00 | 592,501 | +0.23(+0.44%) |
Dec 28, 2011 | 53.12 | 53.92 | 53.12 | 53.76 | 53,043 | +0.70(+1.32%) |
Dec 27, 2011 | 52.93 | 53.06 | 52.86 | 53.06 | 55,378 | +0.13(+0.24%) |
Dec 23, 2011 | 52.82 | 53.33 | 52.68 | 52.93 | 84,727 | -0.02(-0.04%) |
Dec 21, 2011 | 53.45 | 53.45 | 52.94 | 52.96 | 60,424 | -0.46(-0.87%) |
Dec 20, 2011 | 54.03 | 54.03 | 53.39 | 53.42 | 162,615 | -0.97(-1.79%) |
Dec 19, 2011 | 53.94 | 54.41 | 53.86 | 54.40 | 122,365 | +0.65(+1.21%) |
Dec 16, 2011 | 53.50 | 53.92 | 53.50 | 53.75 | 85,944 | +0.34(+0.63%) |
Dec 15, 2011 | 53.36 | 53.53 | 53.21 | 53.41 | 123,490 | -0.02(-0.04%) |
Dec 14, 2011 | 53.10 | 53.50 | 52.97 | 53.43 | 88,042 | +0.57(+1.08%) |
Dec 13, 2011 | 52.19 | 52.91 | 52.13 | 52.87 | 233,207 | +0.56(+1.06%) |
Dec 12, 2011 | 52.38 | 52.47 | 52.25 | 52.31 | 36,566 | +0.24(+0.45%) |
Dec 09, 2011 | 52.71 | 52.71 | 52.07 | 52.07 | 61,431 | -0.74(-1.40%) |
Dec 08, 2011 | 52.52 | 52.91 | 52.42 | 52.81 | 110,267 | +0.28(+0.54%) |
Dec 07, 2011 | 52.44 | 52.62 | 52.22 | 52.53 | 78,604 | +0.20(+0.39%) |
Dec 06, 2011 | 52.45 | 52.61 | 52.15 | 52.33 | 163,989 | -0.30(-0.57%) |
Dec 05, 2011 | 52.23 | 52.78 | 52.15 | 52.63 | 99,511 | +0.09(+0.17%) |
Dec 02, 2011 | 51.99 | 52.60 | 51.89 | 52.54 | 87,399 | +0.72(+1.39%) |