Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.00 | 62.13 | 61.16 | 61.29 | 463,651 | -0.90(-1.45%) |
Feb 28, 2012 | 62.01 | 62.24 | 61.81 | 62.19 | 468,391 | +0.20(+0.32%) |
Feb 27, 2012 | 61.46 | 62.00 | 61.36 | 61.99 | 286,377 | +0.22(+0.36%) |
Feb 24, 2012 | 61.46 | 62.00 | 61.46 | 61.77 | 535,521 | +0.20(+0.32%) |
Feb 23, 2012 | 61.08 | 61.65 | 60.90 | 61.57 | 347,979 | +0.55(+0.90%) |
Feb 22, 2012 | 60.87 | 61.29 | 57.86 | 61.02 | 459,584 | +0.12(+0.20%) |
Feb 21, 2012 | 60.79 | 61.13 | 60.55 | 60.90 | 408,540 | -0.09(-0.15%) |
Feb 17, 2012 | 60.95 | 61.00 | 60.73 | 60.99 | 257,750 | +0.33(+0.54%) |
Feb 16, 2012 | 60.45 | 60.87 | 60.10 | 60.66 | 515,800 | +1.40(+2.36%) |
Feb 15, 2012 | 59.15 | 59.35 | 58.92 | 59.26 | 426,764 | +0.34(+0.58%) |
Feb 14, 2012 | 59.14 | 59.20 | 58.80 | 58.92 | 317,316 | -0.26(-0.44%) |
Feb 13, 2012 | 58.99 | 59.28 | 58.88 | 59.18 | 497,193 | +0.51(+0.87%) |
Feb 10, 2012 | 58.59 | 58.69 | 58.49 | 58.67 | 507,247 | -0.31(-0.53%) |
Feb 09, 2012 | 58.85 | 59.09 | 58.71 | 58.98 | 357,014 | +0.18(+0.31%) |
Feb 08, 2012 | 58.85 | 58.98 | 58.45 | 58.80 | 740,018 | +0.05(+0.09%) |
Feb 07, 2012 | 58.23 | 58.89 | 58.21 | 58.75 | 624,085 | +0.91(+1.57%) |
Feb 06, 2012 | 57.64 | 57.94 | 57.52 | 57.84 | 533,032 | -0.02(-0.03%) |
Feb 03, 2012 | 57.43 | 58.05 | 57.37 | 57.86 | 1,136,650 | +0.01(+0.02%) |
Feb 02, 2012 | 58.00 | 58.01 | 57.50 | 57.85 | 865,902 | -0.65(-1.11%) |
Feb 01, 2012 | 58.20 | 58.73 | 58.14 | 58.50 | 944,948 | +0.97(+1.69%) |
Jan 31, 2012 | 57.82 | 57.83 | 57.24 | 57.53 | 522,229 | -0.61(-1.05%) |
Jan 30, 2012 | 57.84 | 58.19 | 57.75 | 58.14 | 419,930 | +0.02(+0.03%) |
Jan 27, 2012 | 57.94 | 58.29 | 57.75 | 58.12 | 445,973 | +0.07(+0.12%) |
Jan 26, 2012 | 58.15 | 58.30 | 57.85 | 58.05 | 761,356 | -0.38(-0.65%) |
Jan 25, 2012 | 57.63 | 58.44 | 57.40 | 58.43 | 466,217 | +0.53(+0.92%) |
Jan 24, 2012 | 57.68 | 57.94 | 57.56 | 57.90 | 1,804,148 | +0.29(+0.50%) |
Jan 23, 2012 | 57.25 | 57.65 | 57.12 | 57.61 | 2,751,184 | +0.05(+0.09%) |
Jan 20, 2012 | 57.52 | 57.65 | 57.33 | 57.56 | 1,501,498 | -0.07(-0.12%) |
Jan 19, 2012 | 57.18 | 57.63 | 56.97 | 57.63 | 850,007 | +0.00(+0.00%) |
Jan 18, 2012 | 56.95 | 57.65 | 56.86 | 57.63 | 692,178 | +1.60(+2.86%) |
Jan 17, 2012 | 55.97 | 56.25 | 55.85 | 56.03 | 405,926 | -0.07(-0.12%) |
Jan 13, 2012 | 56.00 | 56.15 | 55.60 | 56.10 | 558,577 | -0.42(-0.74%) |
Jan 12, 2012 | 56.60 | 56.90 | 56.50 | 56.52 | 699,132 | -0.08(-0.14%) |
Jan 11, 2012 | 56.69 | 56.72 | 56.34 | 56.60 | 482,482 | -1.25(-2.16%) |
Jan 10, 2012 | 57.59 | 57.94 | 57.57 | 57.85 | 372,822 | +0.44(+0.77%) |
Jan 09, 2012 | 56.94 | 57.49 | 56.88 | 57.41 | 461,659 | +0.71(+1.25%) |
Jan 06, 2012 | 56.94 | 56.94 | 56.51 | 56.70 | 357,449 | -0.79(-1.37%) |
Jan 05, 2012 | 56.95 | 57.49 | 56.91 | 57.49 | 420,555 | -0.44(-0.76%) |
Jan 04, 2012 | 57.60 | 58.00 | 57.42 | 57.93 | 576,650 | +0.22(+0.38%) |
Dec 30, 2011 | 57.29 | 57.95 | 57.29 | 57.71 | 344,084 | +0.42(+0.73%) |
Dec 29, 2011 | 56.89 | 57.40 | 56.77 | 57.29 | 437,455 | +0.43(+0.76%) |
Dec 28, 2011 | 57.15 | 57.20 | 56.80 | 56.86 | 442,101 | -0.29(-0.51%) |
Dec 27, 2011 | 56.96 | 57.18 | 56.80 | 57.15 | 273,313 | +0.15(+0.26%) |
Dec 23, 2011 | 56.63 | 57.05 | 56.52 | 57.00 | 491,536 | +0.50(+0.88%) |
Dec 21, 2011 | 56.34 | 56.50 | 56.10 | 56.50 | 423,818 | +0.00(+0.00%) |
Dec 20, 2011 | 56.26 | 56.70 | 56.12 | 56.50 | 606,445 | +0.83(+1.49%) |
Dec 19, 2011 | 55.36 | 55.88 | 55.36 | 55.67 | 534,080 | +1.25(+2.30%) |
Dec 16, 2011 | 55.00 | 55.10 | 54.26 | 54.42 | 920,266 | -0.47(-0.86%) |
Dec 15, 2011 | 54.75 | 55.00 | 54.55 | 54.89 | 504,394 | +0.70(+1.29%) |
Dec 14, 2011 | 54.24 | 54.35 | 53.90 | 54.19 | 321,660 | -0.30(-0.55%) |
Dec 13, 2011 | 55.04 | 55.30 | 54.26 | 54.49 | 618,511 | -0.70(-1.27%) |
Dec 12, 2011 | 55.49 | 55.50 | 55.04 | 55.19 | 395,954 | -0.81(-1.45%) |
Dec 09, 2011 | 55.88 | 56.14 | 55.71 | 56.00 | 331,020 | +0.46(+0.83%) |
Dec 08, 2011 | 55.50 | 55.90 | 55.30 | 55.54 | 795,593 | -0.71(-1.26%) |
Dec 07, 2011 | 55.49 | 56.30 | 55.27 | 56.25 | 507,309 | +0.64(+1.15%) |
Dec 06, 2011 | 55.52 | 55.94 | 55.46 | 55.61 | 416,871 | -0.24(-0.43%) |
Dec 05, 2011 | 55.84 | 56.01 | 55.51 | 55.85 | 867,719 | +0.44(+0.79%) |
Dec 02, 2011 | 55.55 | 55.61 | 55.03 | 55.41 | 470,152 | -1.07(-1.89%) |