Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 57.16 | 57.35 | 56.78 | 56.85 | 1,977,984 | -0.45(-0.79%) |
Feb 28, 2012 | 57.32 | 57.50 | 56.86 | 57.30 | 1,846,980 | +0.16(+0.28%) |
Feb 27, 2012 | 56.68 | 57.61 | 56.39 | 57.14 | 2,545,938 | +0.16(+0.29%) |
Feb 24, 2012 | 56.50 | 57.07 | 56.20 | 56.97 | 1,861,686 | +0.71(+1.26%) |
Feb 23, 2012 | 56.14 | 56.63 | 55.89 | 56.26 | 1,451,259 | +0.25(+0.45%) |
Feb 22, 2012 | 55.96 | 56.45 | 55.67 | 56.01 | 1,646,865 | -0.09(-0.16%) |
Feb 21, 2012 | 56.28 | 56.55 | 55.56 | 56.10 | 1,576,278 | -0.12(-0.21%) |
Feb 17, 2012 | 56.37 | 56.88 | 56.11 | 56.22 | 2,275,884 | -0.17(-0.30%) |
Feb 16, 2012 | 56.16 | 57.03 | 55.94 | 56.39 | 3,283,866 | +0.26(+0.46%) |
Feb 15, 2012 | 57.24 | 57.29 | 56.08 | 56.14 | 3,665,619 | -0.57(-1.01%) |
Feb 14, 2012 | 55.86 | 57.17 | 55.62 | 56.71 | 4,335,084 | +0.81(+1.46%) |
Feb 13, 2012 | 54.73 | 56.22 | 54.68 | 55.90 | 4,290,138 | +1.36(+2.49%) |
Feb 10, 2012 | 54.33 | 54.83 | 54.04 | 54.54 | 2,651,679 | -0.18(-0.32%) |
Feb 09, 2012 | 54.83 | 54.84 | 54.20 | 54.71 | 2,194,011 | +0.05(+0.10%) |
Feb 08, 2012 | 54.73 | 54.81 | 53.89 | 54.66 | 2,520,810 | -0.23(-0.42%) |
Feb 07, 2012 | 54.35 | 54.95 | 54.27 | 54.89 | 2,045,583 | +0.29(+0.53%) |
Feb 06, 2012 | 54.41 | 54.92 | 53.68 | 54.60 | 3,221,046 | -0.07(-0.13%) |
Feb 03, 2012 | 54.04 | 55.06 | 53.72 | 54.67 | 6,081,840 | +1.00(+1.87%) |
Feb 02, 2012 | 51.56 | 54.32 | 51.50 | 53.67 | 9,654,651 | +2.23(+4.33%) |
Feb 01, 2012 | 51.27 | 51.66 | 50.99 | 51.44 | 1,842,579 | +0.34(+0.66%) |
Jan 31, 2012 | 51.06 | 51.17 | 50.43 | 51.10 | 2,034,810 | +0.38(+0.74%) |
Jan 30, 2012 | 50.56 | 50.89 | 50.15 | 50.72 | 3,071,619 | -0.28(-0.54%) |
Jan 27, 2012 | 50.51 | 51.29 | 50.34 | 51.00 | 1,883,502 | +0.29(+0.57%) |
Jan 26, 2012 | 50.77 | 50.97 | 50.22 | 50.71 | 3,801,420 | +0.08(+0.16%) |
Jan 25, 2012 | 48.52 | 50.63 | 48.52 | 50.63 | 4,716,963 | +1.74(+3.56%) |
Jan 24, 2012 | 49.06 | 49.57 | 48.61 | 48.89 | 3,800,115 | -0.49(-0.99%) |
Jan 23, 2012 | 49.71 | 50.87 | 49.00 | 49.38 | 6,895,539 | -0.14(-0.29%) |
Jan 20, 2012 | 49.44 | 49.98 | 47.70 | 49.52 | 14,522,535 | -3.22(-6.10%) |
Jan 19, 2012 | 52.64 | 52.94 | 51.94 | 52.74 | 5,293,449 | +0.42(+0.80%) |
Jan 18, 2012 | 51.73 | 52.36 | 51.71 | 52.32 | 2,656,701 | +0.61(+1.18%) |
Jan 17, 2012 | 51.59 | 51.89 | 51.35 | 51.71 | 2,810,817 | +0.66(+1.29%) |
Jan 13, 2012 | 50.83 | 51.22 | 50.44 | 51.05 | 1,834,821 | +0.15(+0.29%) |
Jan 12, 2012 | 50.83 | 51.21 | 50.56 | 50.90 | 1,937,286 | +0.13(+0.26%) |
Jan 11, 2012 | 49.82 | 50.86 | 49.57 | 50.77 | 2,871,945 | +0.75(+1.50%) |
Jan 10, 2012 | 50.40 | 50.72 | 49.62 | 50.02 | 3,917,700 | -0.15(-0.29%) |
Jan 09, 2012 | 50.98 | 51.08 | 50.03 | 50.17 | 4,195,215 | -1.00(-1.95%) |
Jan 06, 2012 | 52.33 | 52.55 | 50.99 | 51.16 | 4,566,996 | -1.32(-2.52%) |
Jan 05, 2012 | 51.99 | 52.51 | 51.56 | 52.48 | 4,708,854 | +0.60(+1.16%) |
Jan 04, 2012 | 52.45 | 52.72 | 51.78 | 51.88 | 2,616,039 | +0.44(+0.85%) |
Dec 30, 2011 | 51.78 | 52.14 | 51.45 | 51.45 | 1,636,290 | -0.34(-0.65%) |
Dec 29, 2011 | 50.85 | 51.78 | 50.64 | 51.78 | 1,895,319 | +0.93(+1.82%) |
Dec 28, 2011 | 51.67 | 51.67 | 50.73 | 50.86 | 1,470,573 | -0.64(-1.24%) |
Dec 27, 2011 | 50.94 | 51.74 | 50.62 | 51.50 | 2,355,084 | +0.65(+1.27%) |
Dec 23, 2011 | 50.00 | 50.97 | 49.89 | 50.85 | 2,385,045 | +1.88(+3.84%) |
Dec 21, 2011 | 49.47 | 49.47 | 48.75 | 48.97 | 2,234,034 | -0.32(-0.64%) |
Dec 20, 2011 | 48.67 | 49.49 | 48.41 | 49.29 | 2,914,650 | +1.27(+2.64%) |
Dec 19, 2011 | 48.33 | 48.55 | 47.90 | 48.02 | 1,768,572 | +0.01(+0.02%) |
Dec 16, 2011 | 47.90 | 48.24 | 47.40 | 48.01 | 3,005,334 | +0.42(+0.88%) |
Dec 15, 2011 | 47.38 | 47.73 | 46.76 | 47.59 | 3,157,443 | +0.54(+1.14%) |
Dec 14, 2011 | 47.97 | 48.21 | 46.86 | 47.06 | 3,436,749 | -1.21(-2.50%) |
Dec 13, 2011 | 48.59 | 49.33 | 47.95 | 48.27 | 2,590,299 | +0.08(+0.16%) |
Dec 12, 2011 | 48.71 | 48.73 | 47.97 | 48.19 | 1,840,239 | -0.74(-1.52%) |
Dec 09, 2011 | 48.15 | 49.01 | 47.99 | 48.93 | 2,126,844 | +1.16(+2.42%) |
Dec 08, 2011 | 48.72 | 48.95 | 47.74 | 47.78 | 1,748,826 | -1.10(-2.25%) |
Dec 07, 2011 | 48.39 | 49.06 | 48.05 | 48.88 | 2,165,310 | -0.01(-0.02%) |
Dec 06, 2011 | 48.67 | 48.94 | 48.16 | 48.88 | 3,797,586 | +0.39(+0.81%) |
Dec 05, 2011 | 48.80 | 49.42 | 48.21 | 48.49 | 2,671,056 | +0.29(+0.59%) |
Dec 02, 2011 | 48.89 | 49.52 | 47.67 | 48.21 | 4,634,604 | -0.19(-0.40%) |