Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.67 | 63.63 | 62.51 | 63.14 | 2,395,845 | +0.55(+0.88%) |
Feb 28, 2012 | 62.13 | 63.00 | 61.84 | 62.59 | 1,644,568 | +0.75(+1.21%) |
Feb 27, 2012 | 60.94 | 62.14 | 60.48 | 61.84 | 1,290,777 | +0.30(+0.49%) |
Feb 24, 2012 | 61.95 | 62.05 | 61.25 | 61.54 | 2,962,127 | -0.41(-0.66%) |
Feb 23, 2012 | 61.08 | 62.00 | 60.84 | 61.95 | 1,543,027 | +0.91(+1.50%) |
Feb 22, 2012 | 61.95 | 61.99 | 60.93 | 61.03 | 1,257,197 | -0.95(-1.53%) |
Feb 21, 2012 | 62.07 | 62.70 | 61.69 | 61.98 | 1,347,477 | +0.02(+0.04%) |
Feb 17, 2012 | 61.79 | 62.44 | 61.70 | 61.95 | 1,415,181 | +0.49(+0.80%) |
Feb 16, 2012 | 61.60 | 61.78 | 60.98 | 61.46 | 1,184,586 | +0.10(+0.16%) |
Feb 15, 2012 | 62.40 | 62.48 | 60.94 | 61.36 | 1,958,271 | -0.87(-1.40%) |
Feb 14, 2012 | 61.72 | 62.28 | 61.36 | 62.23 | 1,182,347 | +0.25(+0.41%) |
Feb 13, 2012 | 62.07 | 62.25 | 61.07 | 61.98 | 1,840,880 | +0.25(+0.41%) |
Feb 10, 2012 | 61.01 | 61.81 | 60.83 | 61.72 | 1,564,802 | -0.26(-0.42%) |
Feb 09, 2012 | 61.12 | 62.08 | 60.47 | 61.99 | 1,795,134 | +0.82(+1.34%) |
Feb 08, 2012 | 61.27 | 61.97 | 61.15 | 61.17 | 1,431,860 | +0.03(+0.05%) |
Feb 07, 2012 | 60.58 | 61.60 | 60.52 | 61.13 | 1,224,703 | +0.21(+0.35%) |
Feb 06, 2012 | 60.28 | 61.38 | 60.01 | 60.92 | 1,643,938 | +0.25(+0.41%) |
Feb 03, 2012 | 59.48 | 60.80 | 59.23 | 60.67 | 2,139,806 | +1.95(+3.32%) |
Feb 02, 2012 | 58.89 | 58.90 | 58.44 | 58.72 | 1,419,404 | -0.06(-0.10%) |
Feb 01, 2012 | 58.67 | 59.37 | 58.05 | 58.78 | 4,416,616 | +1.09(+1.88%) |
Jan 31, 2012 | 58.44 | 58.63 | 57.55 | 57.70 | 2,387,584 | -0.44(-0.76%) |
Jan 30, 2012 | 58.51 | 59.00 | 57.89 | 58.14 | 2,499,167 | -0.92(-1.56%) |
Jan 27, 2012 | 59.35 | 59.62 | 58.44 | 59.06 | 2,316,173 | -0.58(-0.98%) |
Jan 26, 2012 | 59.23 | 59.67 | 58.23 | 59.64 | 5,108,446 | +0.17(+0.29%) |
Jan 25, 2012 | 57.35 | 59.52 | 57.24 | 59.47 | 2,506,924 | +2.01(+3.51%) |
Jan 24, 2012 | 57.79 | 57.97 | 57.23 | 57.46 | 2,111,479 | -0.75(-1.29%) |
Jan 23, 2012 | 58.35 | 59.04 | 57.98 | 58.21 | 2,112,476 | -0.25(-0.44%) |
Jan 20, 2012 | 58.08 | 58.56 | 57.80 | 58.46 | 1,889,846 | -0.06(-0.10%) |
Jan 19, 2012 | 60.06 | 60.06 | 58.34 | 58.52 | 2,563,648 | -1.40(-2.33%) |
Jan 18, 2012 | 58.46 | 60.25 | 57.87 | 59.92 | 2,326,819 | +1.37(+2.35%) |
Jan 17, 2012 | 59.74 | 59.76 | 58.49 | 58.54 | 1,549,178 | -0.32(-0.54%) |
Jan 13, 2012 | 59.60 | 59.81 | 58.37 | 58.86 | 1,545,486 | -0.83(-1.39%) |
Jan 12, 2012 | 59.26 | 59.79 | 58.78 | 59.69 | 1,060,777 | +0.72(+1.21%) |
Jan 11, 2012 | 58.68 | 59.29 | 58.68 | 58.98 | 1,505,526 | -0.09(-0.15%) |
Jan 10, 2012 | 58.93 | 59.87 | 58.58 | 59.07 | 2,273,892 | +0.90(+1.54%) |
Jan 09, 2012 | 57.93 | 58.40 | 57.79 | 58.17 | 1,137,203 | +0.25(+0.44%) |
Jan 06, 2012 | 58.35 | 58.52 | 57.42 | 57.92 | 1,243,931 | -0.27(-0.47%) |
Jan 05, 2012 | 57.53 | 58.34 | 56.47 | 58.19 | 1,969,025 | +0.22(+0.38%) |
Jan 04, 2012 | 57.75 | 58.29 | 57.26 | 57.97 | 1,703,542 | +2.39(+4.30%) |
Dec 30, 2011 | 55.89 | 56.18 | 55.44 | 55.58 | 1,148,270 | -0.60(-1.07%) |
Dec 29, 2011 | 54.69 | 56.26 | 54.69 | 56.18 | 1,834,589 | +1.64(+3.00%) |
Dec 28, 2011 | 56.01 | 56.04 | 54.47 | 54.54 | 1,592,456 | -1.38(-2.47%) |
Dec 27, 2011 | 56.18 | 56.73 | 55.91 | 55.92 | 1,162,780 | -0.39(-0.70%) |
Dec 23, 2011 | 55.95 | 56.38 | 55.64 | 56.32 | 1,111,418 | +0.79(+1.42%) |
Dec 21, 2011 | 54.33 | 55.58 | 53.48 | 55.53 | 2,224,843 | +0.97(+1.78%) |
Dec 20, 2011 | 52.54 | 54.56 | 52.35 | 54.56 | 1,897,856 | +3.17(+6.16%) |
Dec 19, 2011 | 52.24 | 52.62 | 51.18 | 51.39 | 1,182,692 | -0.49(-0.94%) |
Dec 16, 2011 | 52.16 | 52.93 | 51.62 | 51.88 | 2,625,753 | +0.09(+0.17%) |
Dec 15, 2011 | 52.34 | 52.67 | 51.43 | 51.79 | 1,822,078 | -0.01(-0.02%) |
Dec 14, 2011 | 53.15 | 53.32 | 51.76 | 51.79 | 2,497,691 | -1.62(-3.03%) |
Dec 13, 2011 | 54.01 | 54.12 | 53.08 | 53.41 | 3,622,806 | +0.11(+0.20%) |
Dec 12, 2011 | 52.82 | 53.41 | 52.30 | 53.31 | 2,222,623 | +0.02(+0.05%) |
Dec 09, 2011 | 52.77 | 53.50 | 51.98 | 53.28 | 1,764,473 | +0.68(+1.30%) |
Dec 08, 2011 | 53.95 | 54.09 | 52.43 | 52.60 | 1,303,498 | -1.73(-3.18%) |
Dec 07, 2011 | 54.33 | 54.91 | 53.90 | 54.33 | 1,748,148 | -0.57(-1.03%) |
Dec 06, 2011 | 54.93 | 55.33 | 54.26 | 54.89 | 1,205,423 | +0.06(+0.10%) |
Dec 05, 2011 | 54.47 | 55.51 | 53.95 | 54.84 | 1,503,153 | +1.37(+2.57%) |
Dec 02, 2011 | 54.28 | 54.53 | 53.27 | 53.46 | 1,139,095 | -0.18(-0.34%) |