Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.69 | 54.01 | 53.35 | 53.43 | 69,986 | -0.33(-0.61%) |
Feb 28, 2012 | 53.82 | 54.08 | 53.38 | 53.76 | 57,761 | -0.53(-0.98%) |
Feb 27, 2012 | 54.45 | 54.49 | 53.70 | 54.29 | 28,854 | -0.16(-0.30%) |
Feb 24, 2012 | 53.86 | 54.57 | 53.86 | 54.45 | 20,793 | +0.18(+0.34%) |
Feb 23, 2012 | 53.88 | 54.33 | 53.88 | 54.27 | 49,132 | +0.53(+0.98%) |
Feb 22, 2012 | 54.15 | 54.33 | 53.68 | 53.75 | 38,214 | -0.81(-1.48%) |
Feb 21, 2012 | 54.48 | 54.58 | 54.17 | 54.55 | 27,455 | +0.06(+0.10%) |
Feb 17, 2012 | 54.50 | 54.71 | 54.34 | 54.50 | 49,093 | -0.06(-0.10%) |
Feb 16, 2012 | 54.26 | 54.83 | 54.26 | 54.55 | 52,753 | +0.32(+0.60%) |
Feb 15, 2012 | 54.92 | 54.92 | 54.16 | 54.23 | 38,801 | -0.40(-0.73%) |
Feb 14, 2012 | 54.85 | 55.07 | 54.38 | 54.63 | 68,751 | -0.65(-1.17%) |
Feb 13, 2012 | 55.55 | 55.61 | 54.94 | 55.28 | 91,852 | -0.06(-0.10%) |
Feb 10, 2012 | 54.81 | 55.42 | 54.81 | 55.33 | 36,790 | -0.06(-0.10%) |
Feb 09, 2012 | 54.82 | 55.40 | 54.82 | 55.39 | 20,273 | +0.27(+0.48%) |
Feb 08, 2012 | 55.32 | 55.44 | 54.95 | 55.12 | 44,910 | -0.18(-0.33%) |
Feb 07, 2012 | 56.60 | 56.60 | 54.97 | 55.30 | 35,340 | +0.28(+0.51%) |
Feb 06, 2012 | 55.31 | 55.31 | 54.91 | 55.02 | 44,786 | -0.38(-0.68%) |
Feb 03, 2012 | 54.76 | 55.40 | 54.63 | 55.40 | 92,160 | +0.90(+1.65%) |
Feb 02, 2012 | 54.34 | 54.54 | 53.97 | 54.50 | 47,499 | +0.34(+0.64%) |
Feb 01, 2012 | 54.03 | 54.16 | 53.81 | 54.16 | 60,660 | +0.34(+0.63%) |
Jan 31, 2012 | 53.68 | 54.17 | 53.39 | 53.82 | 76,331 | +0.44(+0.82%) |
Jan 30, 2012 | 52.72 | 53.86 | 52.52 | 53.39 | 78,446 | +0.25(+0.48%) |
Jan 27, 2012 | 52.98 | 53.23 | 52.59 | 53.13 | 89,976 | +0.38(+0.72%) |
Jan 26, 2012 | 52.87 | 53.01 | 52.09 | 52.76 | 44,915 | -0.04(-0.08%) |
Jan 25, 2012 | 52.83 | 53.09 | 52.52 | 52.80 | 29,954 | -0.06(-0.11%) |
Jan 24, 2012 | 52.96 | 52.96 | 52.62 | 52.85 | 24,875 | -0.15(-0.28%) |
Jan 23, 2012 | 53.37 | 53.37 | 52.77 | 53.00 | 23,366 | -0.16(-0.30%) |
Jan 20, 2012 | 53.10 | 53.61 | 52.98 | 53.16 | 36,945 | +0.08(+0.15%) |
Jan 19, 2012 | 52.77 | 53.46 | 52.52 | 53.09 | 46,531 | +0.24(+0.45%) |
Jan 18, 2012 | 52.77 | 53.02 | 52.31 | 52.85 | 51,535 | -0.04(-0.07%) |
Jan 17, 2012 | 53.60 | 53.60 | 52.85 | 52.88 | 61,878 | -0.13(-0.25%) |
Jan 13, 2012 | 52.78 | 53.16 | 52.53 | 53.02 | 73,692 | -0.16(-0.30%) |
Jan 12, 2012 | 52.95 | 53.20 | 52.43 | 53.18 | 54,868 | +0.42(+0.80%) |
Jan 11, 2012 | 53.11 | 53.12 | 52.61 | 52.76 | 25,525 | -0.35(-0.66%) |
Jan 10, 2012 | 53.64 | 53.70 | 52.87 | 53.11 | 68,478 | -0.18(-0.33%) |
Jan 09, 2012 | 53.42 | 53.75 | 52.90 | 53.28 | 24,215 | +0.14(+0.26%) |
Jan 06, 2012 | 52.93 | 53.62 | 52.78 | 53.14 | 45,469 | +0.31(+0.58%) |
Jan 05, 2012 | 54.67 | 54.67 | 52.19 | 52.83 | 93,315 | +0.01(+0.03%) |
Jan 04, 2012 | 53.69 | 53.93 | 52.50 | 52.82 | 81,868 | -1.66(-3.05%) |
Dec 30, 2011 | 54.39 | 54.98 | 54.48 | 54.48 | 44,445 | +0.09(+0.17%) |
Dec 29, 2011 | 54.09 | 54.49 | 53.21 | 54.39 | 34,510 | +0.57(+1.06%) |
Dec 28, 2011 | 54.10 | 54.45 | 53.80 | 53.82 | 48,548 | -0.52(-0.95%) |
Dec 27, 2011 | 53.96 | 54.37 | 53.96 | 54.33 | 30,031 | +0.32(+0.59%) |
Dec 23, 2011 | 54.13 | 54.19 | 53.44 | 54.01 | 21,376 | +0.06(+0.12%) |
Dec 21, 2011 | 53.80 | 54.08 | 53.64 | 53.95 | 37,967 | +0.18(+0.34%) |
Dec 20, 2011 | 53.12 | 53.83 | 53.09 | 53.77 | 50,545 | +1.41(+2.70%) |
Dec 19, 2011 | 53.32 | 53.32 | 52.32 | 52.35 | 36,591 | -0.82(-1.53%) |
Dec 16, 2011 | 53.07 | 53.42 | 52.66 | 53.17 | 102,612 | +0.20(+0.38%) |
Dec 15, 2011 | 53.20 | 54.06 | 52.88 | 52.97 | 90,422 | -0.05(-0.09%) |
Dec 14, 2011 | 52.43 | 53.46 | 52.28 | 53.02 | 78,047 | +0.18(+0.34%) |
Dec 13, 2011 | 53.51 | 53.87 | 52.51 | 52.84 | 39,505 | -0.25(-0.47%) |
Dec 12, 2011 | 52.87 | 53.51 | 52.33 | 53.09 | 86,917 | -0.36(-0.68%) |
Dec 09, 2011 | 52.56 | 53.51 | 52.56 | 53.45 | 51,850 | +1.11(+2.12%) |
Dec 08, 2011 | 52.38 | 52.87 | 52.28 | 52.34 | 88,013 | -0.40(-0.77%) |
Dec 07, 2011 | 52.54 | 52.86 | 52.00 | 52.75 | 50,629 | -0.03(-0.07%) |
Dec 06, 2011 | 52.49 | 53.18 | 52.24 | 52.78 | 85,865 | +0.14(+0.26%) |
Dec 05, 2011 | 52.66 | 53.27 | 52.17 | 52.64 | 96,013 | +0.15(+0.29%) |
Dec 02, 2011 | 52.50 | 53.27 | 52.25 | 52.49 | 97,212 | +0.13(+0.24%) |