Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.76 | 55.92 | 55.65 | 55.72 | 20,161 | +0.02(+0.04%) |
Feb 28, 2012 | 55.58 | 55.69 | 55.53 | 55.69 | 19,940 | +0.11(+0.19%) |
Feb 27, 2012 | 55.25 | 55.71 | 55.15 | 55.58 | 20,305 | +0.10(+0.18%) |
Feb 24, 2012 | 55.47 | 55.63 | 55.46 | 55.48 | 18,707 | +0.06(+0.11%) |
Feb 23, 2012 | 55.17 | 55.48 | 55.04 | 55.42 | 68,232 | +0.27(+0.49%) |
Feb 22, 2012 | 55.15 | 55.24 | 55.08 | 55.15 | 14,025 | -0.10(-0.18%) |
Feb 21, 2012 | 55.44 | 55.49 | 55.15 | 55.25 | 18,136 | -0.13(-0.24%) |
Feb 17, 2012 | 55.52 | 55.56 | 55.35 | 55.38 | 179,616 | +0.02(+0.04%) |
Feb 16, 2012 | 54.81 | 55.41 | 54.81 | 55.36 | 15,936 | +0.54(+0.98%) |
Feb 15, 2012 | 55.01 | 55.22 | 54.77 | 54.82 | 17,433 | -0.14(-0.25%) |
Feb 14, 2012 | 54.76 | 54.96 | 54.66 | 54.96 | 20,706 | +0.14(+0.25%) |
Feb 13, 2012 | 54.74 | 54.90 | 54.69 | 54.82 | 27,364 | +0.37(+0.68%) |
Feb 10, 2012 | 54.46 | 54.47 | 54.30 | 54.45 | 21,632 | -0.35(-0.63%) |
Feb 09, 2012 | 54.57 | 54.83 | 54.40 | 54.80 | 20,680 | +0.22(+0.41%) |
Feb 08, 2012 | 54.65 | 54.81 | 54.39 | 54.57 | 98,380 | +0.00(+0.00%) |
Feb 07, 2012 | 54.40 | 54.71 | 54.38 | 54.57 | 17,335 | +0.14(+0.26%) |
Feb 06, 2012 | 54.26 | 54.49 | 54.22 | 54.44 | 19,469 | +0.04(+0.07%) |
Feb 03, 2012 | 54.37 | 54.54 | 54.23 | 54.40 | 15,220 | +0.49(+0.90%) |
Feb 02, 2012 | 53.93 | 53.95 | 53.77 | 53.91 | 51,485 | +0.21(+0.39%) |
Feb 01, 2012 | 53.58 | 53.94 | 53.58 | 53.70 | 42,867 | +0.39(+0.74%) |
Jan 31, 2012 | 53.60 | 53.60 | 53.12 | 53.31 | 53,708 | +0.04(+0.07%) |
Jan 30, 2012 | 53.01 | 53.42 | 53.01 | 53.27 | 462,016 | -0.27(-0.51%) |
Jan 27, 2012 | 53.55 | 53.80 | 53.36 | 53.54 | 39,797 | -0.34(-0.62%) |
Jan 26, 2012 | 54.31 | 54.39 | 53.78 | 53.88 | 28,653 | -0.34(-0.63%) |
Jan 25, 2012 | 53.37 | 54.22 | 53.37 | 54.22 | 61,050 | +0.73(+1.37%) |
Jan 24, 2012 | 53.31 | 53.49 | 53.20 | 53.49 | 48,652 | -0.02(-0.04%) |
Jan 23, 2012 | 53.56 | 53.67 | 53.29 | 53.51 | 30,260 | -0.18(-0.33%) |
Jan 20, 2012 | 53.68 | 53.70 | 53.39 | 53.69 | 22,521 | +0.01(+0.03%) |
Jan 19, 2012 | 53.66 | 53.80 | 53.43 | 53.67 | 42,321 | +0.08(+0.15%) |
Jan 18, 2012 | 53.24 | 53.62 | 53.20 | 53.59 | 26,521 | +0.27(+0.51%) |
Jan 17, 2012 | 53.50 | 53.68 | 53.28 | 53.32 | 32,012 | +0.18(+0.35%) |
Jan 13, 2012 | 53.18 | 53.20 | 52.85 | 53.14 | 84,675 | -0.23(-0.43%) |
Jan 12, 2012 | 53.41 | 53.42 | 53.03 | 53.37 | 126,834 | +0.17(+0.32%) |
Jan 11, 2012 | 53.26 | 53.29 | 53.06 | 53.20 | 69,121 | -0.25(-0.46%) |
Jan 10, 2012 | 53.51 | 53.52 | 53.32 | 53.45 | 24,003 | +0.36(+0.68%) |
Jan 09, 2012 | 53.11 | 53.16 | 52.96 | 53.09 | 14,963 | +0.13(+0.25%) |
Jan 06, 2012 | 53.27 | 53.27 | 52.88 | 52.95 | 74,295 | -0.28(-0.52%) |
Jan 05, 2012 | 52.77 | 53.26 | 52.75 | 53.23 | 34,006 | +0.20(+0.38%) |
Jan 04, 2012 | 52.85 | 53.05 | 52.78 | 53.03 | 25,021 | +0.22(+0.41%) |
Dec 30, 2011 | 53.00 | 53.00 | 52.78 | 52.82 | 15,044 | -0.19(-0.35%) |
Dec 29, 2011 | 52.73 | 53.07 | 52.73 | 53.00 | 85,456 | +0.51(+0.97%) |
Dec 28, 2011 | 53.02 | 53.02 | 52.49 | 52.49 | 23,993 | -0.53(-1.00%) |
Dec 27, 2011 | 53.11 | 53.15 | 52.97 | 53.02 | 26,791 | +0.01(+0.02%) |
Dec 23, 2011 | 52.66 | 53.02 | 52.58 | 53.01 | 20,462 | +0.43(+0.82%) |
Dec 21, 2011 | 52.12 | 52.62 | 52.12 | 52.58 | 13,077 | +0.69(+1.33%) |
Dec 20, 2011 | 51.50 | 51.96 | 51.50 | 51.90 | 31,069 | +1.00(+1.96%) |
Dec 19, 2011 | 51.27 | 51.56 | 50.81 | 50.90 | 195,664 | -0.27(-0.52%) |
Dec 16, 2011 | 51.41 | 51.70 | 51.12 | 51.17 | 23,530 | -0.03(-0.06%) |
Dec 15, 2011 | 51.20 | 51.35 | 51.04 | 51.20 | 14,049 | +0.47(+0.94%) |
Dec 14, 2011 | 51.11 | 51.17 | 50.68 | 50.72 | 18,183 | -0.49(-0.96%) |
Dec 13, 2011 | 51.85 | 52.10 | 51.19 | 51.21 | 13,622 | -0.53(-1.02%) |
Dec 12, 2011 | 51.89 | 51.92 | 51.34 | 51.74 | 11,585 | -0.56(-1.07%) |
Dec 09, 2011 | 51.68 | 52.36 | 51.68 | 52.30 | 15,016 | +0.80(+1.55%) |
Dec 08, 2011 | 52.00 | 52.14 | 51.48 | 51.50 | 42,111 | -0.77(-1.48%) |
Dec 07, 2011 | 52.26 | 52.42 | 51.77 | 52.28 | 114,710 | +0.01(+0.01%) |
Dec 06, 2011 | 52.15 | 52.51 | 52.06 | 52.27 | 26,576 | +0.05(+0.10%) |
Dec 05, 2011 | 52.52 | 52.52 | 51.99 | 52.22 | 43,815 | +0.37(+0.72%) |
Dec 02, 2011 | 52.25 | 52.28 | 51.82 | 51.85 | 44,332 | +0.04(+0.08%) |