Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.51 | 55.67 | 55.41 | 55.47 | 20,252 | +0.02(+0.04%) |
Feb 28, 2012 | 55.33 | 55.44 | 55.28 | 55.44 | 20,029 | +0.11(+0.19%) |
Feb 27, 2012 | 55.00 | 55.46 | 54.90 | 55.34 | 20,396 | +0.10(+0.18%) |
Feb 24, 2012 | 55.22 | 55.38 | 55.22 | 55.24 | 18,790 | +0.06(+0.11%) |
Feb 23, 2012 | 54.92 | 55.24 | 54.79 | 55.18 | 68,538 | +0.27(+0.49%) |
Feb 22, 2012 | 54.90 | 55.00 | 54.83 | 54.91 | 14,087 | -0.10(-0.18%) |
Feb 21, 2012 | 55.19 | 55.24 | 54.91 | 55.01 | 18,217 | -0.13(-0.24%) |
Feb 17, 2012 | 55.28 | 55.31 | 55.10 | 55.14 | 180,421 | +0.02(+0.04%) |
Feb 16, 2012 | 54.56 | 55.16 | 54.56 | 55.11 | 16,007 | +0.54(+0.98%) |
Feb 15, 2012 | 54.76 | 54.98 | 54.53 | 54.58 | 17,511 | -0.14(-0.25%) |
Feb 14, 2012 | 54.52 | 54.72 | 54.42 | 54.71 | 20,799 | +0.14(+0.25%) |
Feb 13, 2012 | 54.49 | 54.65 | 54.44 | 54.58 | 27,487 | +0.37(+0.68%) |
Feb 10, 2012 | 54.22 | 54.23 | 54.06 | 54.21 | 21,729 | -0.35(-0.63%) |
Feb 09, 2012 | 54.32 | 54.58 | 54.15 | 54.55 | 20,773 | +0.22(+0.41%) |
Feb 08, 2012 | 54.41 | 54.56 | 54.15 | 54.33 | 98,821 | +0.00(+0.00%) |
Feb 07, 2012 | 54.16 | 54.46 | 54.14 | 54.33 | 17,413 | +0.14(+0.26%) |
Feb 06, 2012 | 54.02 | 54.25 | 53.98 | 54.19 | 19,556 | +0.04(+0.07%) |
Feb 03, 2012 | 54.12 | 54.30 | 53.99 | 54.15 | 15,288 | +0.48(+0.90%) |
Feb 02, 2012 | 53.69 | 53.71 | 53.53 | 53.67 | 51,716 | +0.21(+0.39%) |
Feb 01, 2012 | 53.34 | 53.70 | 53.34 | 53.46 | 43,059 | +0.39(+0.74%) |
Jan 31, 2012 | 53.36 | 53.36 | 52.89 | 53.07 | 53,949 | +0.04(+0.07%) |
Jan 30, 2012 | 52.77 | 53.18 | 52.77 | 53.03 | 464,088 | -0.27(-0.51%) |
Jan 27, 2012 | 53.31 | 53.56 | 53.13 | 53.30 | 39,975 | -0.34(-0.62%) |
Jan 26, 2012 | 54.07 | 54.15 | 53.54 | 53.64 | 28,781 | -0.34(-0.63%) |
Jan 25, 2012 | 53.13 | 53.98 | 53.13 | 53.98 | 61,324 | +0.73(+1.37%) |
Jan 24, 2012 | 53.07 | 53.26 | 52.96 | 53.25 | 48,871 | -0.02(-0.04%) |
Jan 23, 2012 | 53.32 | 53.43 | 53.05 | 53.27 | 30,396 | -0.18(-0.33%) |
Jan 20, 2012 | 53.44 | 53.46 | 53.16 | 53.45 | 22,622 | +0.01(+0.03%) |
Jan 19, 2012 | 53.42 | 53.56 | 53.19 | 53.43 | 42,511 | +0.08(+0.15%) |
Jan 18, 2012 | 53.00 | 53.38 | 52.97 | 53.36 | 26,640 | +0.27(+0.51%) |
Jan 17, 2012 | 53.26 | 53.44 | 53.04 | 53.09 | 32,156 | +0.18(+0.35%) |
Jan 13, 2012 | 52.94 | 52.96 | 52.62 | 52.90 | 85,055 | -0.23(-0.43%) |
Jan 12, 2012 | 53.17 | 53.18 | 52.80 | 53.13 | 127,402 | +0.17(+0.32%) |
Jan 11, 2012 | 53.03 | 53.05 | 52.83 | 52.96 | 69,431 | -0.25(-0.46%) |
Jan 10, 2012 | 53.27 | 53.28 | 53.08 | 53.21 | 24,111 | +0.36(+0.68%) |
Jan 09, 2012 | 52.87 | 52.92 | 52.73 | 52.85 | 15,030 | +0.13(+0.25%) |
Jan 06, 2012 | 53.03 | 53.03 | 52.64 | 52.72 | 74,628 | -0.28(-0.52%) |
Jan 05, 2012 | 52.53 | 53.03 | 52.52 | 52.99 | 34,159 | +0.20(+0.38%) |
Jan 04, 2012 | 52.62 | 52.82 | 52.55 | 52.80 | 25,133 | +0.21(+0.41%) |
Dec 30, 2011 | 52.76 | 52.76 | 52.54 | 52.58 | 15,111 | -0.18(-0.35%) |
Dec 29, 2011 | 52.50 | 52.83 | 52.50 | 52.76 | 85,839 | +0.51(+0.97%) |
Dec 28, 2011 | 52.78 | 52.78 | 52.26 | 52.26 | 24,100 | -0.53(-1.00%) |
Dec 27, 2011 | 52.87 | 52.91 | 52.73 | 52.79 | 26,911 | +0.01(+0.02%) |
Dec 23, 2011 | 52.43 | 52.78 | 52.35 | 52.78 | 20,554 | +0.43(+0.82%) |
Dec 21, 2011 | 51.89 | 52.38 | 51.89 | 52.35 | 13,136 | +0.69(+1.33%) |
Dec 20, 2011 | 51.27 | 51.73 | 51.27 | 51.66 | 31,208 | +0.99(+1.96%) |
Dec 19, 2011 | 51.05 | 51.33 | 50.58 | 50.67 | 196,541 | -0.27(-0.52%) |
Dec 16, 2011 | 51.18 | 51.47 | 50.90 | 50.94 | 23,635 | -0.03(-0.06%) |
Dec 15, 2011 | 50.97 | 51.12 | 50.81 | 50.97 | 14,112 | +0.47(+0.94%) |
Dec 14, 2011 | 50.88 | 50.94 | 50.45 | 50.50 | 18,264 | -0.49(-0.96%) |
Dec 13, 2011 | 51.62 | 51.87 | 50.96 | 50.98 | 13,683 | -0.53(-1.02%) |
Dec 12, 2011 | 51.66 | 51.69 | 51.11 | 51.51 | 11,637 | -0.56(-1.07%) |
Dec 09, 2011 | 51.45 | 52.13 | 51.45 | 52.07 | 15,084 | +0.79(+1.55%) |
Dec 08, 2011 | 51.77 | 51.91 | 51.25 | 51.27 | 42,300 | -0.77(-1.48%) |
Dec 07, 2011 | 52.03 | 52.18 | 51.53 | 52.04 | 115,224 | +0.01(+0.01%) |
Dec 06, 2011 | 51.92 | 52.28 | 51.82 | 52.04 | 26,695 | +0.05(+0.10%) |
Dec 05, 2011 | 52.28 | 52.28 | 51.76 | 51.98 | 44,012 | +0.37(+0.72%) |
Dec 02, 2011 | 52.01 | 52.04 | 51.59 | 51.61 | 44,531 | +0.04(+0.08%) |