Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 57.10 | 57.20 | 56.97 | 57.10 | 4,185,132 | +0.01(+0.03%) |
Feb 28, 2012 | 56.97 | 57.14 | 56.97 | 57.08 | 1,746,134 | +0.20(+0.35%) |
Feb 27, 2012 | 56.90 | 57.03 | 56.84 | 56.88 | 2,103,270 | -0.03(-0.05%) |
Feb 24, 2012 | 56.87 | 57.01 | 55.60 | 56.91 | 2,043,876 | +0.06(+0.10%) |
Feb 23, 2012 | 56.63 | 56.95 | 56.54 | 56.85 | 3,463,837 | +0.34(+0.60%) |
Feb 22, 2012 | 56.41 | 56.60 | 56.40 | 56.51 | 2,796,339 | +0.14(+0.25%) |
Feb 21, 2012 | 56.33 | 56.50 | 56.19 | 56.37 | 2,831,152 | +0.19(+0.33%) |
Feb 17, 2012 | 56.31 | 56.31 | 56.06 | 56.19 | 2,467,963 | +0.06(+0.10%) |
Feb 16, 2012 | 56.01 | 56.20 | 55.81 | 56.13 | 3,930,740 | +0.21(+0.38%) |
Feb 15, 2012 | 56.17 | 56.27 | 55.90 | 55.91 | 2,771,855 | -0.24(-0.43%) |
Feb 14, 2012 | 56.26 | 56.27 | 56.16 | 56.16 | 4,230,336 | -0.06(-0.10%) |
Feb 13, 2012 | 56.40 | 56.41 | 56.19 | 56.21 | 3,459,865 | +0.00(+0.00%) |
Feb 10, 2012 | 56.23 | 56.33 | 56.17 | 56.21 | 4,616,063 | -0.30(-0.53%) |
Feb 09, 2012 | 56.46 | 56.56 | 56.33 | 56.51 | 11,319,686 | +0.11(+0.20%) |
Feb 08, 2012 | 56.46 | 56.53 | 56.30 | 56.40 | 3,608,668 | +0.04(+0.08%) |
Feb 07, 2012 | 56.33 | 56.48 | 56.19 | 56.36 | 5,273,807 | +0.10(+0.18%) |
Feb 06, 2012 | 56.24 | 56.26 | 56.09 | 56.26 | 2,465,893 | +0.01(+0.03%) |
Feb 03, 2012 | 56.36 | 56.38 | 56.14 | 56.24 | 2,870,572 | +0.14(+0.25%) |
Feb 02, 2012 | 56.16 | 56.16 | 55.99 | 56.10 | 3,178,542 | -0.01(-0.03%) |
Feb 01, 2012 | 56.01 | 56.28 | 55.99 | 56.11 | 4,307,250 | +0.21(+0.37%) |
Jan 31, 2012 | 56.08 | 56.08 | 55.85 | 55.91 | 3,082,989 | +0.01(+0.03%) |
Jan 30, 2012 | 55.72 | 55.96 | 55.65 | 55.89 | 3,112,562 | +0.00(+0.00%) |
Jan 27, 2012 | 56.06 | 56.12 | 55.89 | 55.89 | 2,431,574 | -0.17(-0.30%) |
Jan 26, 2012 | 56.16 | 56.27 | 55.99 | 56.06 | 7,296,588 | +0.13(+0.23%) |
Jan 25, 2012 | 55.51 | 56.03 | 55.40 | 55.93 | 3,929,494 | +0.48(+0.87%) |
Jan 24, 2012 | 55.40 | 55.59 | 55.28 | 55.45 | 3,320,657 | +0.04(+0.08%) |
Jan 23, 2012 | 55.27 | 55.57 | 55.26 | 55.41 | 3,996,688 | +0.23(+0.41%) |
Jan 20, 2012 | 55.14 | 55.29 | 55.10 | 55.18 | 3,327,035 | +0.08(+0.15%) |
Jan 19, 2012 | 55.06 | 55.31 | 54.94 | 55.10 | 5,806,746 | +0.16(+0.28%) |
Jan 18, 2012 | 54.69 | 55.03 | 54.60 | 54.94 | 4,239,160 | +0.31(+0.57%) |
Jan 17, 2012 | 54.80 | 54.86 | 54.60 | 54.63 | 3,975,545 | -0.04(-0.08%) |
Jan 13, 2012 | 54.60 | 54.72 | 54.22 | 54.67 | 2,770,085 | +0.00(+0.00%) |
Jan 12, 2012 | 54.82 | 54.82 | 54.55 | 54.67 | 3,029,330 | +0.00(+0.00%) |
Jan 11, 2012 | 54.70 | 54.83 | 54.67 | 54.67 | 3,164,979 | -0.09(-0.16%) |
Jan 10, 2012 | 54.80 | 54.86 | 54.72 | 54.76 | 4,929,295 | +0.27(+0.49%) |
Jan 09, 2012 | 54.56 | 54.67 | 54.49 | 54.49 | 2,937,966 | +0.00(+0.00%) |
Jan 06, 2012 | 54.65 | 54.69 | 54.39 | 54.49 | 2,645,613 | -0.04(-0.08%) |
Jan 05, 2012 | 54.69 | 54.69 | 54.42 | 54.53 | 4,114,500 | -0.20(-0.36%) |
Jan 04, 2012 | 54.72 | 54.77 | 54.38 | 54.73 | 3,976,990 | +0.27(+0.49%) |
Dec 30, 2011 | 54.48 | 54.65 | 54.45 | 54.46 | 1,455,827 | -0.07(-0.13%) |
Dec 29, 2011 | 54.39 | 54.63 | 54.29 | 54.53 | 2,408,560 | +0.28(+0.52%) |
Dec 28, 2011 | 54.39 | 54.48 | 54.12 | 54.25 | 1,758,462 | -0.22(-0.41%) |
Dec 27, 2011 | 54.33 | 54.49 | 54.14 | 54.47 | 2,199,463 | +0.13(+0.23%) |
Dec 23, 2011 | 54.11 | 54.39 | 53.98 | 54.35 | 2,142,969 | +0.28(+0.52%) |
Dec 21, 2011 | 53.70 | 54.08 | 53.58 | 54.07 | 4,043,120 | +0.20(+0.36%) |
Dec 20, 2011 | 53.62 | 53.87 | 53.55 | 53.87 | 4,487,857 | +0.66(+1.24%) |
Dec 19, 2011 | 53.27 | 53.51 | 53.16 | 53.21 | 2,834,375 | -0.07(-0.13%) |
Dec 16, 2011 | 53.19 | 53.30 | 53.06 | 53.28 | 1,872,222 | +0.20(+0.37%) |
Dec 15, 2011 | 53.23 | 53.23 | 53.02 | 53.09 | 2,010,459 | +0.21(+0.40%) |
Dec 14, 2011 | 52.98 | 53.05 | 52.75 | 52.88 | 3,086,672 | -0.11(-0.21%) |
Dec 13, 2011 | 53.30 | 53.42 | 52.89 | 52.99 | 2,156,392 | -0.25(-0.47%) |
Dec 12, 2011 | 53.19 | 53.24 | 52.99 | 53.24 | 1,868,322 | -0.15(-0.29%) |
Dec 09, 2011 | 53.23 | 53.41 | 53.16 | 53.39 | 1,856,820 | +0.42(+0.79%) |
Dec 08, 2011 | 53.03 | 53.24 | 52.93 | 52.98 | 2,453,500 | -0.22(-0.42%) |
Dec 07, 2011 | 53.39 | 53.42 | 53.10 | 53.20 | 2,110,028 | -0.38(-0.70%) |
Dec 06, 2011 | 53.23 | 53.66 | 53.10 | 53.58 | 3,656,787 | +0.27(+0.50%) |
Dec 05, 2011 | 53.27 | 53.52 | 53.09 | 53.31 | 4,415,241 | +0.28(+0.53%) |
Dec 02, 2011 | 52.88 | 53.09 | 52.71 | 53.03 | 4,124,768 | +0.32(+0.61%) |