Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.93 | 51.98 | 51.88 | 51.93 | 56,001 | +0.01(+0.02%) |
Feb 28, 2012 | 51.90 | 51.94 | 51.90 | 51.92 | 31,451 | +0.02(+0.03%) |
Feb 27, 2012 | 51.88 | 51.96 | 51.88 | 51.90 | 45,179 | +0.02(+0.03%) |
Feb 24, 2012 | 51.89 | 51.92 | 51.87 | 51.88 | 24,309 | -0.03(-0.06%) |
Feb 23, 2012 | 51.92 | 51.93 | 51.88 | 51.91 | 33,550 | -0.01(-0.02%) |
Feb 22, 2012 | 51.92 | 51.93 | 51.89 | 51.93 | 8,368 | +0.03(+0.07%) |
Feb 21, 2012 | 51.86 | 51.93 | 51.86 | 51.89 | 10,889 | -0.03(-0.07%) |
Feb 17, 2012 | 51.88 | 51.93 | 51.88 | 51.93 | 16,590 | +0.03(+0.07%) |
Feb 16, 2012 | 51.89 | 51.94 | 51.88 | 51.89 | 14,931 | +0.00(+0.00%) |
Feb 15, 2012 | 51.88 | 51.91 | 51.88 | 51.89 | 18,593 | -0.01(-0.02%) |
Feb 14, 2012 | 51.93 | 51.93 | 51.89 | 51.90 | 17,251 | +0.01(+0.02%) |
Feb 13, 2012 | 51.83 | 51.93 | 51.83 | 51.89 | 39,679 | -0.07(-0.13%) |
Feb 10, 2012 | 51.97 | 51.97 | 51.89 | 51.96 | 80,588 | -0.01(-0.02%) |
Feb 09, 2012 | 51.93 | 51.98 | 51.91 | 51.97 | 12,328 | +0.02(+0.03%) |
Feb 08, 2012 | 51.97 | 51.99 | 51.92 | 51.95 | 41,512 | -0.03(-0.07%) |
Feb 07, 2012 | 51.98 | 52.01 | 51.98 | 51.99 | 51,116 | +0.01(+0.02%) |
Feb 06, 2012 | 52.01 | 52.02 | 51.95 | 51.98 | 21,692 | +0.03(+0.05%) |
Feb 03, 2012 | 51.99 | 52.01 | 51.94 | 51.95 | 14,454 | -0.05(-0.10%) |
Feb 02, 2012 | 52.02 | 52.03 | 51.96 | 52.00 | 15,932 | -0.03(-0.07%) |
Feb 01, 2012 | 51.96 | 52.06 | 51.95 | 52.04 | 178,790 | +0.06(+0.11%) |
Jan 31, 2012 | 51.98 | 52.04 | 51.95 | 51.98 | 38,468 | +0.00(+0.00%) |
Jan 30, 2012 | 52.01 | 52.08 | 51.97 | 51.98 | 39,744 | -0.05(-0.10%) |
Jan 27, 2012 | 52.09 | 52.10 | 52.00 | 52.03 | 20,057 | -0.03(-0.05%) |
Jan 26, 2012 | 52.10 | 52.10 | 52.01 | 52.05 | 18,707 | +0.07(+0.13%) |
Jan 25, 2012 | 51.94 | 52.03 | 51.94 | 51.99 | 12,774 | +0.03(+0.07%) |
Jan 24, 2012 | 51.94 | 51.99 | 51.94 | 51.95 | 18,847 | -0.06(-0.11%) |
Jan 23, 2012 | 51.93 | 52.02 | 51.93 | 52.01 | 17,278 | +0.07(+0.13%) |
Jan 20, 2012 | 51.95 | 51.99 | 51.94 | 51.94 | 17,955 | -0.02(-0.03%) |
Jan 19, 2012 | 52.04 | 52.04 | 51.94 | 51.96 | 17,784 | -0.04(-0.08%) |
Jan 18, 2012 | 52.00 | 52.01 | 51.97 | 52.00 | 14,811 | -0.03(-0.05%) |
Jan 17, 2012 | 52.00 | 52.03 | 51.95 | 52.03 | 22,176 | +0.09(+0.16%) |
Jan 13, 2012 | 52.00 | 52.00 | 51.94 | 51.94 | 18,658 | -0.01(-0.02%) |
Jan 12, 2012 | 51.98 | 52.04 | 51.95 | 51.95 | 80,056 | -0.07(-0.13%) |
Jan 11, 2012 | 51.83 | 52.02 | 51.83 | 52.02 | 26,911 | +0.03(+0.07%) |
Jan 10, 2012 | 51.93 | 51.99 | 51.93 | 51.99 | 20,981 | +0.05(+0.11%) |
Jan 09, 2012 | 51.93 | 51.97 | 51.90 | 51.93 | 41,411 | +0.01(+0.01%) |
Jan 06, 2012 | 51.93 | 51.96 | 51.91 | 51.93 | 14,993 | -0.01(-0.01%) |
Jan 05, 2012 | 52.00 | 52.00 | 51.90 | 51.93 | 35,717 | -0.03(-0.05%) |
Jan 04, 2012 | 51.96 | 51.96 | 51.92 | 51.96 | 10,076 | -0.02(-0.05%) |
Dec 30, 2011 | 51.92 | 52.01 | 51.91 | 51.98 | 33,433 | +0.08(+0.16%) |
Dec 29, 2011 | 51.89 | 51.95 | 51.89 | 51.90 | 40,124 | -0.03(-0.07%) |
Dec 28, 2011 | 51.88 | 51.95 | 51.88 | 51.93 | 26,667 | +0.05(+0.10%) |
Dec 27, 2011 | 51.93 | 51.94 | 51.87 | 51.88 | 8,570 | -0.05(-0.10%) |
Dec 23, 2011 | 51.88 | 51.95 | 51.87 | 51.93 | 22,497 | -0.14(-0.26%) |
Dec 21, 2011 | 52.00 | 52.08 | 52.00 | 52.07 | 9,654 | +0.05(+0.10%) |
Dec 20, 2011 | 52.00 | 52.06 | 52.00 | 52.02 | 25,211 | -0.06(-0.11%) |
Dec 19, 2011 | 52.04 | 52.09 | 52.04 | 52.08 | 6,665 | +0.00(+0.00%) |
Dec 16, 2011 | 52.10 | 52.10 | 52.03 | 52.08 | 37,942 | +0.03(+0.07%) |
Dec 15, 2011 | 52.07 | 52.08 | 52.02 | 52.04 | 25,787 | -0.05(-0.10%) |
Dec 14, 2011 | 52.15 | 52.15 | 52.06 | 52.10 | 38,985 | -0.01(-0.02%) |
Dec 13, 2011 | 52.07 | 52.12 | 52.01 | 52.10 | 57,277 | +0.00(+0.00%) |
Dec 12, 2011 | 52.10 | 52.10 | 52.06 | 52.10 | 9,677 | +0.05(+0.10%) |
Dec 09, 2011 | 52.11 | 52.11 | 52.05 | 52.05 | 10,082 | -0.00(-0.00%) |
Dec 08, 2011 | 52.10 | 52.10 | 52.05 | 52.05 | 20,988 | -0.03(-0.05%) |
Dec 07, 2011 | 52.00 | 52.09 | 52.00 | 52.08 | 27,108 | +0.06(+0.11%) |
Dec 06, 2011 | 51.97 | 52.05 | 51.97 | 52.02 | 25,857 | -0.04(-0.08%) |
Dec 05, 2011 | 52.04 | 52.07 | 52.02 | 52.06 | 16,218 | -0.01(-0.02%) |
Dec 02, 2011 | 52.08 | 52.08 | 52.04 | 52.07 | 40,421 | +0.00(+0.00%) |