Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.60 | 53.93 | 52.86 | 53.10 | 250,534 | -0.43(-0.80%) |
Feb 28, 2012 | 53.75 | 54.07 | 53.18 | 53.53 | 186,230 | -0.25(-0.47%) |
Feb 27, 2012 | 53.88 | 53.93 | 52.79 | 53.78 | 292,026 | -0.52(-0.96%) |
Feb 24, 2012 | 53.21 | 54.35 | 52.73 | 54.30 | 532,866 | +0.99(+1.87%) |
Feb 23, 2012 | 54.59 | 54.59 | 52.61 | 53.31 | 1,064,531 | -2.55(-4.57%) |
Feb 22, 2012 | 55.70 | 56.26 | 55.50 | 55.86 | 382,061 | -0.07(-0.13%) |
Feb 21, 2012 | 56.56 | 56.56 | 55.43 | 55.93 | 122,363 | -0.45(-0.79%) |
Feb 17, 2012 | 57.24 | 57.24 | 56.00 | 56.38 | 216,892 | -0.56(-0.99%) |
Feb 16, 2012 | 56.25 | 57.26 | 56.16 | 56.94 | 133,725 | +0.69(+1.23%) |
Feb 15, 2012 | 56.44 | 56.87 | 55.81 | 56.25 | 185,767 | -0.05(-0.10%) |
Feb 14, 2012 | 55.71 | 56.37 | 55.65 | 56.31 | 193,917 | +0.36(+0.64%) |
Feb 13, 2012 | 55.85 | 56.02 | 55.65 | 55.95 | 125,152 | +0.54(+0.97%) |
Feb 10, 2012 | 55.15 | 55.57 | 54.89 | 55.41 | 98,814 | -0.12(-0.21%) |
Feb 09, 2012 | 55.57 | 55.61 | 55.01 | 55.53 | 115,548 | +0.17(+0.31%) |
Feb 08, 2012 | 55.85 | 55.85 | 55.15 | 55.36 | 122,863 | -0.32(-0.58%) |
Feb 07, 2012 | 55.61 | 56.02 | 55.23 | 55.68 | 166,131 | -0.10(-0.18%) |
Feb 06, 2012 | 55.79 | 56.17 | 55.59 | 55.78 | 93,572 | -0.26(-0.46%) |
Feb 03, 2012 | 55.99 | 56.32 | 55.77 | 56.04 | 144,762 | +0.47(+0.84%) |
Feb 02, 2012 | 55.55 | 55.64 | 55.35 | 55.57 | 98,138 | +0.09(+0.16%) |
Feb 01, 2012 | 55.10 | 55.82 | 54.78 | 55.48 | 202,696 | +0.66(+1.21%) |
Jan 31, 2012 | 55.09 | 55.49 | 54.36 | 54.82 | 152,422 | +0.13(+0.23%) |
Jan 30, 2012 | 54.67 | 55.11 | 54.46 | 54.70 | 227,774 | -0.40(-0.73%) |
Jan 27, 2012 | 54.68 | 55.22 | 54.58 | 55.10 | 141,857 | +0.04(+0.07%) |
Jan 26, 2012 | 54.96 | 55.13 | 54.73 | 55.06 | 136,741 | +0.34(+0.62%) |
Jan 25, 2012 | 54.08 | 54.95 | 53.94 | 54.72 | 242,083 | +0.69(+1.28%) |
Jan 24, 2012 | 53.88 | 54.67 | 53.85 | 54.03 | 173,268 | -0.01(-0.02%) |
Jan 23, 2012 | 53.85 | 54.46 | 53.85 | 54.04 | 101,765 | +0.16(+0.30%) |
Jan 20, 2012 | 53.68 | 53.99 | 53.44 | 53.88 | 208,469 | +0.20(+0.37%) |
Jan 19, 2012 | 53.96 | 54.15 | 53.52 | 53.68 | 238,975 | -0.30(-0.55%) |
Jan 18, 2012 | 53.89 | 54.73 | 53.78 | 53.98 | 343,959 | +0.05(+0.10%) |
Jan 17, 2012 | 54.55 | 54.77 | 53.89 | 53.93 | 139,600 | -0.23(-0.43%) |
Jan 13, 2012 | 54.45 | 54.76 | 54.03 | 54.16 | 159,939 | -0.63(-1.14%) |
Jan 12, 2012 | 54.99 | 55.01 | 54.27 | 54.79 | 143,375 | +0.05(+0.10%) |
Jan 11, 2012 | 54.23 | 54.98 | 54.17 | 54.73 | 213,056 | +0.30(+0.56%) |
Jan 10, 2012 | 54.31 | 54.59 | 54.31 | 54.43 | 180,313 | +0.40(+0.75%) |
Jan 09, 2012 | 54.52 | 54.52 | 53.65 | 54.02 | 231,223 | -0.39(-0.71%) |
Jan 06, 2012 | 54.49 | 54.59 | 54.00 | 54.41 | 82,596 | -0.15(-0.28%) |
Jan 05, 2012 | 54.27 | 54.80 | 54.01 | 54.56 | 230,765 | +0.00(+0.00%) |
Jan 04, 2012 | 54.83 | 54.96 | 54.38 | 54.56 | 209,370 | -0.35(-0.64%) |
Dec 30, 2011 | 55.40 | 55.40 | 54.87 | 54.91 | 160,806 | -0.49(-0.89%) |
Dec 29, 2011 | 54.65 | 55.54 | 54.50 | 55.40 | 191,841 | +1.13(+2.08%) |
Dec 28, 2011 | 55.35 | 55.42 | 54.08 | 54.27 | 184,811 | -1.26(-2.27%) |
Dec 27, 2011 | 55.59 | 55.70 | 55.20 | 55.54 | 83,690 | -0.04(-0.06%) |
Dec 23, 2011 | 55.49 | 55.74 | 55.37 | 55.57 | 89,292 | +0.46(+0.83%) |
Dec 21, 2011 | 54.34 | 55.15 | 54.04 | 55.12 | 95,747 | +0.52(+0.95%) |
Dec 20, 2011 | 54.19 | 54.98 | 54.19 | 54.60 | 210,231 | +1.20(+2.25%) |
Dec 19, 2011 | 53.86 | 54.51 | 53.15 | 53.40 | 126,753 | -0.39(-0.72%) |
Dec 16, 2011 | 53.76 | 54.27 | 53.31 | 53.78 | 660,867 | +0.33(+0.62%) |
Dec 15, 2011 | 53.10 | 53.71 | 52.80 | 53.45 | 182,510 | +0.99(+1.90%) |
Dec 14, 2011 | 52.46 | 52.79 | 52.13 | 52.46 | 110,919 | -0.28(-0.53%) |
Dec 13, 2011 | 53.48 | 53.81 | 52.40 | 52.73 | 141,188 | -0.39(-0.74%) |
Dec 12, 2011 | 53.47 | 53.47 | 52.64 | 53.13 | 118,011 | -0.75(-1.40%) |
Dec 09, 2011 | 52.67 | 54.06 | 52.67 | 53.88 | 171,788 | +1.15(+2.17%) |
Dec 08, 2011 | 53.38 | 53.45 | 52.57 | 52.73 | 220,051 | -1.17(-2.18%) |
Dec 07, 2011 | 53.67 | 54.10 | 52.89 | 53.91 | 285,383 | -0.18(-0.33%) |
Dec 06, 2011 | 53.86 | 54.36 | 53.63 | 54.09 | 137,821 | +0.20(+0.37%) |
Dec 05, 2011 | 54.20 | 54.55 | 53.57 | 53.89 | 148,713 | +0.43(+0.80%) |
Dec 02, 2011 | 55.03 | 55.21 | 53.35 | 53.46 | 244,656 | -1.17(-2.15%) |