Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 59.53 | 59.65 | 58.93 | 59.16 | 4,853,200 | -0.11(-0.19%) |
Feb 28, 2012 | 59.32 | 59.57 | 58.91 | 59.28 | 3,698,033 | -0.20(-0.34%) |
Feb 27, 2012 | 59.04 | 59.65 | 58.83 | 59.48 | 4,460,934 | -0.09(-0.15%) |
Feb 24, 2012 | 59.46 | 59.75 | 59.35 | 59.57 | 3,738,180 | +0.20(+0.34%) |
Feb 23, 2012 | 59.35 | 59.56 | 58.94 | 59.37 | 5,228,492 | +0.09(+0.16%) |
Feb 22, 2012 | 59.20 | 59.50 | 59.06 | 59.27 | 3,923,515 | +0.11(+0.18%) |
Feb 21, 2012 | 59.26 | 59.47 | 59.03 | 59.16 | 3,563,409 | +0.03(+0.05%) |
Feb 17, 2012 | 59.43 | 59.54 | 59.08 | 59.14 | 4,196,848 | -0.06(-0.10%) |
Feb 16, 2012 | 58.75 | 59.27 | 58.73 | 59.20 | 3,773,712 | +0.43(+0.74%) |
Feb 15, 2012 | 59.04 | 59.25 | 58.59 | 58.77 | 5,399,744 | -0.26(-0.45%) |
Feb 14, 2012 | 58.77 | 59.04 | 58.51 | 59.03 | 4,248,619 | -0.03(-0.05%) |
Feb 13, 2012 | 58.75 | 59.10 | 58.47 | 59.06 | 3,772,084 | +0.60(+1.02%) |
Feb 10, 2012 | 58.50 | 58.74 | 58.20 | 58.46 | 4,599,594 | -0.59(-1.00%) |
Feb 09, 2012 | 58.73 | 59.16 | 58.67 | 59.05 | 4,518,814 | +0.03(+0.06%) |
Feb 08, 2012 | 59.12 | 59.23 | 58.82 | 59.02 | 3,760,514 | +0.05(+0.09%) |
Feb 07, 2012 | 58.58 | 59.18 | 58.16 | 58.96 | 4,410,758 | +0.22(+0.38%) |
Feb 06, 2012 | 58.47 | 59.00 | 58.47 | 58.74 | 3,263,383 | -0.11(-0.19%) |
Feb 03, 2012 | 59.09 | 59.23 | 58.68 | 58.85 | 4,763,134 | +0.20(+0.34%) |
Feb 02, 2012 | 58.53 | 58.88 | 58.41 | 58.65 | 3,410,487 | +0.05(+0.09%) |
Feb 01, 2012 | 58.71 | 59.02 | 58.52 | 58.60 | 4,479,975 | +0.43(+0.74%) |
Jan 31, 2012 | 58.96 | 58.96 | 57.55 | 58.17 | 5,294,951 | -0.42(-0.72%) |
Jan 30, 2012 | 58.03 | 58.76 | 57.98 | 58.59 | 4,682,951 | -0.08(-0.14%) |
Jan 27, 2012 | 58.47 | 58.90 | 58.14 | 58.67 | 5,585,620 | -0.08(-0.14%) |
Jan 26, 2012 | 58.71 | 59.03 | 58.37 | 58.75 | 7,302,251 | +0.74(+1.27%) |
Jan 25, 2012 | 57.22 | 58.14 | 57.02 | 58.02 | 6,576,589 | +0.37(+0.64%) |
Jan 24, 2012 | 57.20 | 57.65 | 56.78 | 57.65 | 5,806,788 | +0.21(+0.37%) |
Jan 23, 2012 | 57.49 | 57.73 | 57.23 | 57.43 | 5,209,339 | -0.03(-0.05%) |
Jan 20, 2012 | 57.33 | 57.49 | 57.00 | 57.46 | 5,250,877 | -0.10(-0.17%) |
Jan 19, 2012 | 57.09 | 57.85 | 56.97 | 57.56 | 5,088,489 | +0.49(+0.86%) |
Jan 18, 2012 | 56.45 | 57.10 | 56.37 | 57.07 | 5,546,627 | +0.56(+1.00%) |
Jan 17, 2012 | 56.92 | 57.27 | 56.44 | 56.51 | 4,017,039 | +0.42(+0.75%) |
Jan 13, 2012 | 56.18 | 56.43 | 55.73 | 56.08 | 4,610,897 | -0.46(-0.81%) |
Jan 12, 2012 | 56.60 | 56.78 | 56.19 | 56.54 | 5,441,020 | +0.34(+0.61%) |
Jan 11, 2012 | 55.84 | 56.28 | 55.74 | 56.20 | 6,656,162 | -0.36(-0.63%) |
Jan 10, 2012 | 56.75 | 57.15 | 56.38 | 56.55 | 5,122,251 | +0.29(+0.51%) |
Jan 09, 2012 | 56.07 | 56.39 | 55.86 | 56.27 | 4,168,528 | +0.34(+0.60%) |
Jan 06, 2012 | 56.20 | 56.51 | 55.90 | 55.93 | 4,232,121 | -0.29(-0.51%) |
Jan 05, 2012 | 56.04 | 56.27 | 55.48 | 56.22 | 4,645,362 | -0.25(-0.45%) |
Jan 04, 2012 | 55.77 | 56.53 | 55.76 | 56.47 | 4,482,744 | +1.64(+3.00%) |
Dec 30, 2011 | 55.09 | 55.25 | 54.74 | 54.83 | 2,544,219 | -0.25(-0.46%) |
Dec 29, 2011 | 54.59 | 55.14 | 54.47 | 55.08 | 2,883,342 | +0.64(+1.18%) |
Dec 28, 2011 | 55.16 | 55.31 | 54.30 | 54.44 | 3,893,919 | -0.76(-1.37%) |
Dec 27, 2011 | 54.95 | 55.44 | 54.76 | 55.20 | 2,506,955 | +0.05(+0.10%) |
Dec 23, 2011 | 54.50 | 55.15 | 54.19 | 55.14 | 3,043,995 | +1.48(+2.75%) |
Dec 21, 2011 | 53.96 | 53.98 | 52.98 | 53.67 | 5,383,449 | -0.21(-0.39%) |
Dec 20, 2011 | 53.13 | 53.94 | 52.91 | 53.88 | 6,942,702 | +1.67(+3.20%) |
Dec 19, 2011 | 53.01 | 53.33 | 52.00 | 52.21 | 5,195,354 | -0.70(-1.33%) |
Dec 16, 2011 | 53.35 | 53.68 | 52.61 | 52.91 | 9,677,963 | +0.01(+0.01%) |
Dec 15, 2011 | 53.29 | 53.52 | 52.73 | 52.90 | 4,839,007 | +0.23(+0.45%) |
Dec 14, 2011 | 53.12 | 53.30 | 52.50 | 52.67 | 6,264,819 | -0.60(-1.13%) |
Dec 13, 2011 | 54.34 | 54.49 | 52.94 | 53.27 | 5,926,298 | -0.79(-1.46%) |
Dec 12, 2011 | 54.94 | 55.00 | 53.69 | 54.06 | 4,975,629 | -1.08(-1.96%) |
Dec 09, 2011 | 54.29 | 55.29 | 54.19 | 55.14 | 6,074,978 | +1.17(+2.16%) |
Dec 08, 2011 | 54.90 | 55.10 | 53.84 | 53.98 | 5,931,289 | -1.29(-2.34%) |
Dec 07, 2011 | 55.03 | 55.50 | 54.19 | 55.27 | 6,418,663 | +0.17(+0.32%) |
Dec 06, 2011 | 55.10 | 55.55 | 54.75 | 55.10 | 8,960,992 | +0.80(+1.48%) |
Dec 05, 2011 | 54.56 | 54.74 | 53.90 | 54.29 | 8,810,210 | +0.78(+1.47%) |
Dec 02, 2011 | 54.60 | 54.65 | 53.03 | 53.51 | 8,314,587 | -0.36(-0.67%) |