Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 57.30 | 57.74 | 56.28 | 56.43 | 11,484,408 | -0.85(-1.49%) |
Feb 28, 2012 | 57.51 | 57.83 | 56.87 | 57.28 | 8,730,210 | -0.24(-0.42%) |
Feb 27, 2012 | 57.60 | 57.93 | 56.75 | 57.52 | 7,693,919 | -0.54(-0.93%) |
Feb 24, 2012 | 58.24 | 58.53 | 57.88 | 58.06 | 6,992,535 | +0.19(+0.33%) |
Feb 23, 2012 | 58.46 | 58.46 | 57.12 | 57.87 | 10,176,447 | -0.30(-0.51%) |
Feb 22, 2012 | 57.11 | 58.73 | 57.11 | 58.17 | 11,217,481 | +1.03(+1.81%) |
Feb 21, 2012 | 57.39 | 58.00 | 56.90 | 57.13 | 11,314,609 | +0.61(+1.08%) |
Feb 17, 2012 | 57.13 | 57.20 | 56.41 | 56.52 | 11,835,271 | -0.03(-0.06%) |
Feb 16, 2012 | 55.87 | 56.72 | 55.43 | 56.56 | 14,933,393 | +0.51(+0.90%) |
Feb 15, 2012 | 56.63 | 56.63 | 55.60 | 56.05 | 8,527,217 | -0.32(-0.57%) |
Feb 14, 2012 | 56.30 | 56.50 | 55.75 | 56.37 | 6,093,025 | -0.17(-0.29%) |
Feb 13, 2012 | 56.58 | 56.81 | 55.87 | 56.53 | 6,497,943 | +0.62(+1.11%) |
Feb 10, 2012 | 56.29 | 56.54 | 55.51 | 55.91 | 9,950,793 | -1.06(-1.87%) |
Feb 09, 2012 | 57.10 | 57.19 | 56.32 | 56.98 | 10,172,340 | +0.17(+0.29%) |
Feb 08, 2012 | 57.83 | 57.87 | 56.49 | 56.81 | 9,135,291 | -0.79(-1.37%) |
Feb 07, 2012 | 57.48 | 57.74 | 56.51 | 57.60 | 10,424,731 | -0.10(-0.18%) |
Feb 06, 2012 | 56.66 | 57.77 | 56.33 | 57.70 | 7,398,852 | +0.71(+1.25%) |
Feb 03, 2012 | 56.74 | 57.02 | 56.30 | 56.99 | 10,190,473 | +0.98(+1.75%) |
Feb 02, 2012 | 55.24 | 56.10 | 55.04 | 56.01 | 10,239,559 | +0.86(+1.56%) |
Feb 01, 2012 | 55.32 | 55.90 | 54.42 | 55.15 | 10,021,788 | +0.69(+1.26%) |
Jan 31, 2012 | 55.75 | 55.75 | 54.30 | 54.46 | 12,351,920 | -0.80(-1.44%) |
Jan 30, 2012 | 54.68 | 55.27 | 53.94 | 55.26 | 9,094,650 | -0.28(-0.51%) |
Jan 27, 2012 | 54.95 | 56.14 | 54.95 | 55.54 | 9,992,086 | +0.49(+0.90%) |
Jan 26, 2012 | 55.82 | 56.33 | 54.92 | 55.05 | 10,816,393 | -0.15(-0.28%) |
Jan 25, 2012 | 53.72 | 55.44 | 52.96 | 55.20 | 14,391,992 | +1.16(+2.15%) |
Jan 24, 2012 | 53.01 | 54.04 | 52.80 | 54.04 | 10,201,592 | +0.31(+0.58%) |
Jan 23, 2012 | 53.77 | 54.19 | 52.95 | 53.73 | 12,446,305 | +0.26(+0.49%) |
Jan 20, 2012 | 53.47 | 54.88 | 52.60 | 53.47 | 24,990,412 | +0.68(+1.29%) |
Jan 19, 2012 | 51.60 | 52.89 | 51.60 | 52.79 | 17,646,112 | +1.62(+3.16%) |
Jan 18, 2012 | 48.64 | 51.19 | 48.63 | 51.17 | 18,076,928 | +2.17(+4.42%) |
Jan 17, 2012 | 50.26 | 50.53 | 48.83 | 49.01 | 16,229,902 | -0.25(-0.51%) |
Jan 13, 2012 | 50.00 | 50.10 | 49.06 | 49.26 | 13,406,419 | -1.24(-2.45%) |
Jan 12, 2012 | 51.14 | 51.80 | 49.41 | 50.50 | 12,111,278 | -0.33(-0.66%) |
Jan 11, 2012 | 51.14 | 51.15 | 50.29 | 50.83 | 10,275,326 | -0.43(-0.83%) |
Jan 10, 2012 | 51.05 | 51.48 | 50.90 | 51.26 | 12,401,303 | +1.40(+2.80%) |
Jan 09, 2012 | 49.46 | 49.96 | 49.18 | 49.86 | 7,760,294 | +0.75(+1.53%) |
Jan 06, 2012 | 49.63 | 49.80 | 48.80 | 49.11 | 12,402,847 | -0.21(-0.43%) |
Jan 05, 2012 | 49.98 | 50.04 | 48.64 | 49.32 | 14,911,163 | -1.08(-2.14%) |
Jan 04, 2012 | 50.81 | 51.03 | 50.16 | 50.40 | 9,066,487 | +0.91(+1.83%) |
Dec 30, 2011 | 48.88 | 49.66 | 48.78 | 49.49 | 7,641,469 | +0.65(+1.33%) |
Dec 29, 2011 | 48.59 | 49.08 | 48.54 | 48.84 | 6,453,934 | +0.27(+0.55%) |
Dec 28, 2011 | 49.69 | 49.99 | 48.39 | 48.57 | 8,626,825 | -1.13(-2.27%) |
Dec 27, 2011 | 50.03 | 50.40 | 49.70 | 49.70 | 5,938,348 | -0.39(-0.78%) |
Dec 23, 2011 | 49.45 | 50.09 | 49.27 | 50.09 | 6,222,016 | +1.04(+2.11%) |
Dec 21, 2011 | 49.55 | 49.72 | 48.08 | 49.06 | 10,709,614 | -0.33(-0.67%) |
Dec 20, 2011 | 48.32 | 49.69 | 48.32 | 49.39 | 10,947,073 | +2.25(+4.76%) |
Dec 19, 2011 | 48.85 | 48.85 | 47.06 | 47.14 | 11,073,808 | -1.33(-2.75%) |
Dec 16, 2011 | 48.64 | 49.23 | 47.68 | 48.48 | 16,242,970 | +0.42(+0.87%) |
Dec 15, 2011 | 49.32 | 49.61 | 47.95 | 48.06 | 11,563,246 | -0.49(-1.00%) |
Dec 14, 2011 | 50.12 | 50.36 | 48.41 | 48.54 | 19,060,706 | -2.47(-4.84%) |
Dec 13, 2011 | 52.59 | 53.44 | 50.72 | 51.01 | 13,671,873 | -1.09(-2.10%) |
Dec 12, 2011 | 52.78 | 52.88 | 51.14 | 52.11 | 13,064,253 | -1.62(-3.01%) |
Dec 09, 2011 | 52.27 | 54.02 | 52.19 | 53.72 | 14,479,274 | +1.59(+3.06%) |
Dec 08, 2011 | 53.79 | 54.59 | 51.91 | 52.13 | 16,993,956 | -2.27(-4.18%) |
Dec 07, 2011 | 54.91 | 55.14 | 53.86 | 54.40 | 13,586,560 | -1.13(-2.04%) |
Dec 06, 2011 | 55.69 | 56.26 | 55.01 | 55.53 | 10,726,762 | -0.36(-0.65%) |
Dec 05, 2011 | 55.27 | 56.07 | 55.01 | 55.90 | 13,289,433 | +1.55(+2.85%) |
Dec 02, 2011 | 54.99 | 55.58 | 54.22 | 54.35 | 9,737,980 | +0.10(+0.19%) |