Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 59.96 | 60.08 | 59.36 | 59.59 | 4,818,181 | -0.12(-0.19%) |
Feb 28, 2012 | 59.75 | 60.00 | 59.34 | 59.71 | 3,671,350 | -0.20(-0.34%) |
Feb 27, 2012 | 59.47 | 60.08 | 59.25 | 59.91 | 4,428,745 | -0.09(-0.15%) |
Feb 24, 2012 | 59.89 | 60.18 | 59.78 | 60.00 | 3,711,207 | +0.20(+0.34%) |
Feb 23, 2012 | 59.78 | 59.99 | 59.37 | 59.80 | 5,190,765 | +0.10(+0.16%) |
Feb 22, 2012 | 59.63 | 59.93 | 59.49 | 59.70 | 3,895,204 | +0.11(+0.18%) |
Feb 21, 2012 | 59.69 | 59.90 | 59.46 | 59.59 | 3,537,697 | +0.03(+0.05%) |
Feb 17, 2012 | 59.86 | 59.97 | 59.51 | 59.57 | 4,166,565 | -0.06(-0.10%) |
Feb 16, 2012 | 59.18 | 59.70 | 59.16 | 59.63 | 3,746,483 | +0.44(+0.74%) |
Feb 15, 2012 | 59.47 | 59.68 | 59.02 | 59.19 | 5,360,781 | -0.27(-0.45%) |
Feb 14, 2012 | 59.19 | 59.47 | 58.94 | 59.46 | 4,217,962 | -0.03(-0.05%) |
Feb 13, 2012 | 59.17 | 59.53 | 58.90 | 59.49 | 3,744,866 | +0.60(+1.02%) |
Feb 10, 2012 | 58.92 | 59.17 | 58.62 | 58.88 | 4,566,405 | -0.59(-1.00%) |
Feb 09, 2012 | 59.15 | 59.59 | 59.10 | 59.48 | 4,486,208 | +0.03(+0.06%) |
Feb 08, 2012 | 59.55 | 59.66 | 59.25 | 59.44 | 3,733,380 | +0.05(+0.09%) |
Feb 07, 2012 | 59.01 | 59.61 | 58.58 | 59.39 | 4,378,931 | +0.22(+0.38%) |
Feb 06, 2012 | 58.89 | 59.42 | 58.89 | 59.17 | 3,239,835 | -0.11(-0.19%) |
Feb 03, 2012 | 59.52 | 59.66 | 59.11 | 59.28 | 4,728,765 | +0.20(+0.34%) |
Feb 02, 2012 | 58.96 | 59.31 | 58.83 | 59.08 | 3,385,878 | +0.05(+0.09%) |
Feb 01, 2012 | 59.14 | 59.45 | 58.94 | 59.03 | 4,447,649 | +0.43(+0.74%) |
Jan 31, 2012 | 59.38 | 59.38 | 57.97 | 58.59 | 5,256,745 | -0.43(-0.72%) |
Jan 30, 2012 | 58.45 | 59.19 | 58.40 | 59.02 | 4,649,160 | -0.08(-0.14%) |
Jan 27, 2012 | 58.89 | 59.33 | 58.57 | 59.10 | 5,545,316 | -0.08(-0.14%) |
Jan 26, 2012 | 59.13 | 59.46 | 58.79 | 59.18 | 7,249,560 | +0.74(+1.27%) |
Jan 25, 2012 | 57.64 | 58.56 | 57.44 | 58.44 | 6,529,135 | +0.37(+0.64%) |
Jan 24, 2012 | 57.61 | 58.07 | 57.19 | 58.07 | 5,764,888 | +0.22(+0.37%) |
Jan 23, 2012 | 57.91 | 58.15 | 57.65 | 57.85 | 5,171,750 | -0.03(-0.05%) |
Jan 20, 2012 | 57.74 | 57.91 | 57.41 | 57.88 | 5,212,988 | -0.10(-0.17%) |
Jan 19, 2012 | 57.51 | 58.27 | 57.38 | 57.98 | 5,051,772 | +0.49(+0.86%) |
Jan 18, 2012 | 56.86 | 57.52 | 56.78 | 57.49 | 5,506,605 | +0.57(+1.00%) |
Jan 17, 2012 | 57.34 | 57.68 | 56.85 | 56.92 | 3,988,054 | +0.43(+0.75%) |
Jan 13, 2012 | 56.59 | 56.84 | 56.13 | 56.49 | 4,577,627 | -0.46(-0.81%) |
Jan 12, 2012 | 57.01 | 57.19 | 56.60 | 56.95 | 5,401,759 | +0.34(+0.61%) |
Jan 11, 2012 | 56.25 | 56.69 | 56.14 | 56.61 | 6,608,133 | -0.36(-0.63%) |
Jan 10, 2012 | 57.16 | 57.57 | 56.79 | 56.96 | 5,085,291 | +0.29(+0.51%) |
Jan 09, 2012 | 56.48 | 56.80 | 56.26 | 56.67 | 4,138,449 | +0.34(+0.60%) |
Jan 06, 2012 | 56.61 | 56.92 | 56.30 | 56.34 | 4,201,583 | -0.29(-0.51%) |
Jan 05, 2012 | 56.44 | 56.67 | 55.88 | 56.63 | 4,611,843 | -0.26(-0.45%) |
Jan 04, 2012 | 56.17 | 56.94 | 56.16 | 56.88 | 4,450,398 | +1.66(+3.00%) |
Dec 30, 2011 | 55.49 | 55.65 | 55.14 | 55.23 | 2,525,860 | -0.26(-0.46%) |
Dec 29, 2011 | 54.98 | 55.55 | 54.86 | 55.48 | 2,862,537 | +0.65(+1.18%) |
Dec 28, 2011 | 55.56 | 55.71 | 54.69 | 54.84 | 3,865,821 | -0.76(-1.37%) |
Dec 27, 2011 | 55.35 | 55.84 | 55.15 | 55.60 | 2,488,865 | +0.05(+0.10%) |
Dec 23, 2011 | 54.90 | 55.55 | 54.59 | 55.55 | 3,022,030 | +1.49(+2.75%) |
Dec 21, 2011 | 54.35 | 54.38 | 53.37 | 54.06 | 5,344,604 | -0.21(-0.39%) |
Dec 20, 2011 | 53.51 | 54.33 | 53.30 | 54.27 | 6,892,606 | +1.68(+3.20%) |
Dec 19, 2011 | 53.40 | 53.72 | 52.38 | 52.59 | 5,157,866 | -0.71(-1.33%) |
Dec 16, 2011 | 53.73 | 54.07 | 52.99 | 53.30 | 9,608,130 | +0.01(+0.01%) |
Dec 15, 2011 | 53.67 | 53.91 | 53.11 | 53.29 | 4,804,090 | +0.24(+0.45%) |
Dec 14, 2011 | 53.51 | 53.69 | 52.88 | 53.05 | 6,219,614 | -0.61(-1.13%) |
Dec 13, 2011 | 54.73 | 54.88 | 53.32 | 53.66 | 5,883,536 | -0.80(-1.46%) |
Dec 12, 2011 | 55.34 | 55.40 | 54.08 | 54.46 | 4,939,727 | -1.09(-1.96%) |
Dec 09, 2011 | 54.68 | 55.70 | 54.58 | 55.55 | 6,031,143 | +1.18(+2.16%) |
Dec 08, 2011 | 55.30 | 55.50 | 54.23 | 54.37 | 5,888,491 | -1.30(-2.34%) |
Dec 07, 2011 | 55.43 | 55.90 | 54.59 | 55.67 | 6,372,348 | +0.18(+0.32%) |
Dec 06, 2011 | 55.50 | 55.95 | 55.15 | 55.50 | 8,896,333 | +0.81(+1.48%) |
Dec 05, 2011 | 54.96 | 55.14 | 54.29 | 54.69 | 8,746,639 | +0.79(+1.47%) |
Dec 02, 2011 | 55.00 | 55.05 | 53.42 | 53.90 | 8,254,591 | -0.36(-0.67%) |