Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 56.82 | 57.12 | 55.75 | 55.75 | 7,076,460 | -0.89(-1.58%) |
Feb 28, 2012 | 56.82 | 57.13 | 56.34 | 56.64 | 1,728,158 | -0.17(-0.30%) |
Feb 27, 2012 | 56.29 | 57.06 | 55.94 | 56.81 | 2,052,893 | -0.07(-0.12%) |
Feb 24, 2012 | 57.16 | 57.19 | 56.78 | 56.88 | 2,025,797 | -0.21(-0.37%) |
Feb 23, 2012 | 56.34 | 57.15 | 56.13 | 57.10 | 3,904,416 | +0.75(+1.34%) |
Feb 22, 2012 | 56.82 | 57.03 | 56.32 | 56.34 | 1,317,450 | -0.62(-1.09%) |
Feb 21, 2012 | 57.39 | 57.47 | 56.70 | 56.96 | 1,299,724 | -0.38(-0.66%) |
Feb 17, 2012 | 57.57 | 57.57 | 57.27 | 57.34 | 1,482,675 | +0.10(+0.18%) |
Feb 16, 2012 | 56.15 | 57.32 | 56.14 | 57.24 | 1,976,402 | +1.11(+1.98%) |
Feb 15, 2012 | 56.99 | 56.99 | 55.96 | 56.12 | 2,209,947 | -0.51(-0.90%) |
Feb 14, 2012 | 56.69 | 56.77 | 56.21 | 56.63 | 1,594,499 | -0.28(-0.50%) |
Feb 13, 2012 | 56.86 | 57.03 | 56.49 | 56.92 | 2,631,017 | +0.65(+1.16%) |
Feb 10, 2012 | 56.49 | 56.61 | 56.16 | 56.26 | 1,310,155 | -0.79(-1.39%) |
Feb 09, 2012 | 57.53 | 57.57 | 56.76 | 57.06 | 1,582,171 | -0.30(-0.52%) |
Feb 08, 2012 | 57.35 | 57.79 | 56.86 | 57.35 | 2,862,867 | +0.16(+0.27%) |
Feb 07, 2012 | 57.19 | 57.54 | 56.93 | 57.20 | 1,688,999 | -0.09(-0.16%) |
Feb 06, 2012 | 57.21 | 57.49 | 57.10 | 57.29 | 1,926,362 | -0.24(-0.41%) |
Feb 03, 2012 | 57.28 | 57.73 | 57.04 | 57.53 | 1,978,408 | +1.19(+2.12%) |
Feb 02, 2012 | 56.22 | 56.55 | 55.97 | 56.34 | 4,092,531 | +0.29(+0.53%) |
Feb 01, 2012 | 55.43 | 56.14 | 55.21 | 56.04 | 1,912,075 | +1.09(+1.99%) |
Jan 31, 2012 | 55.22 | 55.42 | 54.61 | 54.95 | 1,777,112 | -0.01(-0.01%) |
Jan 30, 2012 | 54.83 | 55.17 | 54.55 | 54.95 | 1,827,521 | -0.36(-0.65%) |
Jan 27, 2012 | 54.82 | 55.37 | 54.73 | 55.32 | 1,988,238 | +0.27(+0.48%) |
Jan 26, 2012 | 55.50 | 55.53 | 54.76 | 55.05 | 2,056,386 | -0.09(-0.17%) |
Jan 25, 2012 | 54.74 | 55.31 | 54.44 | 55.14 | 1,908,423 | +0.41(+0.75%) |
Jan 24, 2012 | 54.09 | 54.83 | 53.83 | 54.73 | 1,857,820 | +0.30(+0.55%) |
Jan 23, 2012 | 54.37 | 54.88 | 54.04 | 54.44 | 2,251,726 | -0.04(-0.07%) |
Jan 20, 2012 | 54.19 | 54.65 | 54.09 | 54.48 | 1,625,631 | +0.23(+0.42%) |
Jan 19, 2012 | 54.29 | 54.38 | 53.93 | 54.25 | 1,924,171 | +0.18(+0.33%) |
Jan 18, 2012 | 53.06 | 54.08 | 52.99 | 54.07 | 1,359,809 | +0.98(+1.85%) |
Jan 17, 2012 | 53.65 | 53.79 | 52.99 | 53.09 | 1,680,511 | -0.13(-0.25%) |
Jan 13, 2012 | 53.13 | 53.30 | 52.71 | 53.22 | 1,579,956 | -0.34(-0.63%) |
Jan 12, 2012 | 53.47 | 53.61 | 52.93 | 53.56 | 1,475,632 | +0.19(+0.35%) |
Jan 11, 2012 | 53.01 | 53.44 | 52.86 | 53.37 | 1,246,257 | +0.20(+0.38%) |
Jan 10, 2012 | 53.08 | 53.30 | 52.95 | 53.17 | 2,475,007 | +0.75(+1.42%) |
Jan 09, 2012 | 52.51 | 52.57 | 51.98 | 52.42 | 2,166,993 | +0.09(+0.18%) |
Jan 06, 2012 | 52.47 | 52.66 | 51.87 | 52.33 | 7,080,568 | -0.12(-0.22%) |
Jan 05, 2012 | 51.79 | 52.64 | 51.29 | 52.44 | 1,945,357 | +0.23(+0.44%) |
Jan 04, 2012 | 52.22 | 52.37 | 51.82 | 52.22 | 3,442,457 | +0.73(+1.42%) |
Dec 30, 2011 | 51.71 | 52.04 | 51.49 | 51.49 | 1,812,723 | -0.36(-0.70%) |
Dec 29, 2011 | 51.54 | 51.97 | 51.43 | 51.85 | 1,624,281 | +0.35(+0.67%) |
Dec 28, 2011 | 52.23 | 52.23 | 51.17 | 51.50 | 3,724,992 | -0.71(-1.37%) |
Dec 27, 2011 | 51.87 | 52.45 | 51.75 | 52.22 | 1,150,647 | +0.16(+0.32%) |
Dec 23, 2011 | 52.16 | 52.20 | 51.81 | 52.05 | 1,102,264 | +0.53(+1.03%) |
Dec 21, 2011 | 50.94 | 51.69 | 50.62 | 51.52 | 1,600,720 | +0.40(+0.78%) |
Dec 20, 2011 | 50.23 | 51.18 | 50.14 | 51.12 | 1,825,108 | +1.96(+3.98%) |
Dec 19, 2011 | 50.51 | 50.76 | 49.07 | 49.17 | 1,820,101 | -0.94(-1.88%) |
Dec 16, 2011 | 50.07 | 50.83 | 49.77 | 50.11 | 2,283,798 | +0.42(+0.85%) |
Dec 15, 2011 | 49.87 | 49.96 | 49.26 | 49.69 | 2,271,764 | +0.53(+1.08%) |
Dec 14, 2011 | 49.18 | 49.56 | 48.89 | 49.16 | 2,280,980 | -0.44(-0.88%) |
Dec 13, 2011 | 50.98 | 51.19 | 49.31 | 49.59 | 3,104,090 | -0.93(-1.84%) |
Dec 12, 2011 | 50.45 | 50.64 | 49.90 | 50.52 | 1,404,862 | -0.67(-1.31%) |
Dec 09, 2011 | 49.91 | 51.49 | 49.73 | 51.19 | 2,067,045 | +1.45(+2.91%) |
Dec 08, 2011 | 50.93 | 51.00 | 49.64 | 49.74 | 2,254,718 | -1.70(-3.30%) |
Dec 07, 2011 | 50.99 | 51.68 | 50.30 | 51.44 | 2,140,125 | +0.02(+0.05%) |
Dec 06, 2011 | 51.34 | 51.71 | 50.93 | 51.42 | 2,284,266 | +0.13(+0.26%) |
Dec 05, 2011 | 51.42 | 51.75 | 50.90 | 51.29 | 2,088,778 | +0.80(+1.59%) |
Dec 02, 2011 | 50.95 | 51.29 | 50.47 | 50.48 | 2,439,046 | +0.17(+0.34%) |