Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.52 | 55.69 | 55.42 | 55.48 | 20,247 | +0.02(+0.04%) |
Feb 28, 2012 | 55.34 | 55.46 | 55.29 | 55.46 | 20,025 | +0.11(+0.19%) |
Feb 27, 2012 | 55.01 | 55.47 | 54.91 | 55.35 | 20,392 | +0.10(+0.18%) |
Feb 24, 2012 | 55.24 | 55.39 | 55.23 | 55.25 | 18,786 | +0.06(+0.11%) |
Feb 23, 2012 | 54.93 | 55.25 | 54.80 | 55.19 | 68,523 | +0.27(+0.49%) |
Feb 22, 2012 | 54.91 | 55.01 | 54.84 | 54.92 | 14,084 | -0.10(-0.18%) |
Feb 21, 2012 | 55.20 | 55.25 | 54.92 | 55.02 | 18,213 | -0.13(-0.24%) |
Feb 17, 2012 | 55.29 | 55.33 | 55.11 | 55.15 | 180,383 | +0.02(+0.04%) |
Feb 16, 2012 | 54.57 | 55.17 | 54.57 | 55.13 | 16,004 | +0.54(+0.98%) |
Feb 15, 2012 | 54.77 | 54.99 | 54.54 | 54.59 | 17,508 | -0.14(-0.25%) |
Feb 14, 2012 | 54.53 | 54.73 | 54.43 | 54.73 | 20,794 | +0.14(+0.25%) |
Feb 13, 2012 | 54.50 | 54.66 | 54.45 | 54.59 | 27,481 | +0.37(+0.68%) |
Feb 10, 2012 | 54.23 | 54.24 | 54.07 | 54.22 | 21,724 | -0.35(-0.63%) |
Feb 09, 2012 | 54.33 | 54.60 | 54.17 | 54.57 | 20,768 | +0.22(+0.41%) |
Feb 08, 2012 | 54.42 | 54.57 | 54.16 | 54.34 | 98,800 | +0.00(+0.00%) |
Feb 07, 2012 | 54.17 | 54.47 | 54.15 | 54.34 | 17,409 | +0.14(+0.25%) |
Feb 06, 2012 | 54.03 | 54.26 | 53.99 | 54.20 | 19,552 | +0.04(+0.07%) |
Feb 03, 2012 | 54.13 | 54.31 | 54.00 | 54.17 | 15,285 | +0.48(+0.90%) |
Feb 02, 2012 | 53.70 | 53.72 | 53.54 | 53.68 | 51,705 | +0.21(+0.39%) |
Feb 01, 2012 | 53.35 | 53.71 | 53.35 | 53.47 | 43,050 | +0.39(+0.74%) |
Jan 31, 2012 | 53.37 | 53.37 | 52.90 | 53.08 | 53,937 | +0.04(+0.07%) |
Jan 30, 2012 | 52.78 | 53.19 | 52.78 | 53.04 | 463,989 | -0.27(-0.51%) |
Jan 27, 2012 | 53.32 | 53.57 | 53.14 | 53.32 | 39,967 | -0.34(-0.62%) |
Jan 26, 2012 | 54.08 | 54.16 | 53.55 | 53.65 | 28,775 | -0.34(-0.63%) |
Jan 25, 2012 | 53.14 | 53.99 | 53.14 | 53.99 | 61,311 | +0.73(+1.37%) |
Jan 24, 2012 | 53.08 | 53.27 | 52.98 | 53.26 | 48,860 | -0.02(-0.04%) |
Jan 23, 2012 | 53.34 | 53.44 | 53.06 | 53.28 | 30,390 | -0.18(-0.33%) |
Jan 20, 2012 | 53.45 | 53.47 | 53.17 | 53.46 | 22,617 | +0.01(+0.03%) |
Jan 19, 2012 | 53.43 | 53.57 | 53.20 | 53.45 | 42,502 | +0.08(+0.15%) |
Jan 18, 2012 | 53.01 | 53.39 | 52.98 | 53.37 | 26,634 | +0.27(+0.51%) |
Jan 17, 2012 | 53.27 | 53.45 | 53.06 | 53.10 | 32,149 | +0.18(+0.35%) |
Jan 13, 2012 | 52.95 | 52.98 | 52.63 | 52.91 | 85,037 | -0.23(-0.43%) |
Jan 12, 2012 | 53.18 | 53.19 | 52.81 | 53.14 | 127,375 | +0.17(+0.32%) |
Jan 11, 2012 | 53.04 | 53.06 | 52.84 | 52.98 | 69,417 | -0.25(-0.46%) |
Jan 10, 2012 | 53.28 | 53.29 | 53.10 | 53.22 | 24,106 | +0.36(+0.68%) |
Jan 09, 2012 | 52.88 | 52.93 | 52.74 | 52.86 | 15,027 | +0.13(+0.25%) |
Jan 06, 2012 | 53.04 | 53.04 | 52.65 | 52.73 | 74,612 | -0.28(-0.52%) |
Jan 05, 2012 | 52.55 | 53.04 | 52.53 | 53.01 | 34,151 | +0.20(+0.38%) |
Jan 04, 2012 | 52.63 | 52.83 | 52.56 | 52.81 | 25,128 | +0.22(+0.41%) |
Dec 30, 2011 | 52.78 | 52.78 | 52.55 | 52.59 | 15,108 | -0.18(-0.35%) |
Dec 29, 2011 | 52.51 | 52.84 | 52.51 | 52.78 | 85,821 | +0.51(+0.97%) |
Dec 28, 2011 | 52.79 | 52.79 | 52.27 | 52.27 | 24,095 | -0.53(-1.00%) |
Dec 27, 2011 | 52.88 | 52.92 | 52.74 | 52.80 | 26,905 | +0.01(+0.02%) |
Dec 23, 2011 | 52.44 | 52.79 | 52.36 | 52.79 | 20,549 | +0.43(+0.82%) |
Dec 21, 2011 | 51.90 | 52.39 | 51.90 | 52.36 | 13,133 | +0.69(+1.33%) |
Dec 20, 2011 | 51.28 | 51.74 | 51.28 | 51.67 | 31,201 | +0.99(+1.96%) |
Dec 19, 2011 | 51.06 | 51.34 | 50.59 | 50.68 | 196,499 | -0.27(-0.52%) |
Dec 16, 2011 | 51.19 | 51.48 | 50.91 | 50.95 | 23,630 | -0.03(-0.06%) |
Dec 15, 2011 | 50.98 | 51.13 | 50.82 | 50.98 | 14,109 | +0.47(+0.94%) |
Dec 14, 2011 | 50.89 | 50.95 | 50.46 | 50.51 | 18,260 | -0.49(-0.96%) |
Dec 13, 2011 | 51.63 | 51.88 | 50.97 | 51.00 | 13,680 | -0.53(-1.02%) |
Dec 12, 2011 | 51.67 | 51.70 | 51.12 | 51.52 | 11,635 | -0.56(-1.07%) |
Dec 09, 2011 | 51.46 | 52.14 | 51.46 | 52.08 | 15,081 | +0.79(+1.55%) |
Dec 08, 2011 | 51.78 | 51.92 | 51.26 | 51.29 | 42,291 | -0.77(-1.48%) |
Dec 07, 2011 | 52.04 | 52.19 | 51.55 | 52.06 | 115,200 | +0.01(+0.01%) |
Dec 06, 2011 | 51.93 | 52.29 | 51.83 | 52.05 | 26,689 | +0.05(+0.10%) |
Dec 05, 2011 | 52.29 | 52.29 | 51.77 | 51.99 | 44,002 | +0.37(+0.72%) |
Dec 02, 2011 | 52.03 | 52.06 | 51.60 | 51.62 | 44,521 | +0.04(+0.08%) |