Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 58.78 | 58.86 | 58.36 | 58.53 | 11,327 | -0.21(-0.36%) |
Feb 28, 2012 | 59.02 | 59.18 | 58.74 | 58.74 | 15,196 | -0.50(-0.84%) |
Feb 27, 2012 | 59.16 | 59.25 | 58.87 | 59.24 | 18,413 | +0.04(+0.06%) |
Feb 24, 2012 | 58.87 | 59.20 | 58.53 | 59.20 | 10,430 | +0.78(+1.33%) |
Feb 23, 2012 | 57.98 | 58.42 | 57.98 | 58.42 | 11,881 | +0.12(+0.21%) |
Feb 22, 2012 | 58.30 | 58.74 | 58.00 | 58.30 | 26,131 | -0.08(-0.13%) |
Feb 21, 2012 | 58.00 | 58.37 | 57.75 | 58.37 | 19,725 | +0.68(+1.19%) |
Feb 17, 2012 | 57.23 | 57.69 | 57.23 | 57.69 | 15,097 | +0.76(+1.33%) |
Feb 16, 2012 | 56.92 | 57.51 | 56.77 | 56.93 | 13,149 | -0.08(-0.14%) |
Feb 15, 2012 | 57.40 | 57.47 | 56.86 | 57.01 | 10,359 | -0.08(-0.14%) |
Feb 14, 2012 | 56.73 | 57.16 | 56.69 | 57.09 | 16,830 | +0.39(+0.69%) |
Feb 13, 2012 | 56.18 | 56.72 | 56.18 | 56.70 | 9,405 | -0.28(-0.49%) |
Feb 10, 2012 | 55.55 | 57.15 | 55.55 | 56.98 | 82,959 | +0.52(+0.92%) |
Feb 09, 2012 | 56.10 | 56.49 | 56.06 | 56.46 | 14,347 | +0.27(+0.48%) |
Feb 08, 2012 | 56.26 | 56.45 | 56.19 | 56.19 | 14,576 | -0.10(-0.18%) |
Feb 07, 2012 | 56.62 | 56.73 | 55.99 | 56.29 | 87,919 | -0.99(-1.73%) |
Feb 06, 2012 | 56.85 | 58.05 | 56.74 | 57.28 | 79,383 | +0.42(+0.74%) |
Feb 03, 2012 | 57.06 | 57.30 | 56.69 | 56.86 | 17,073 | -0.19(-0.33%) |
Feb 02, 2012 | 57.04 | 57.19 | 56.96 | 57.05 | 30,964 | +0.13(+0.23%) |
Feb 01, 2012 | 56.98 | 57.20 | 56.90 | 56.92 | 50,725 | -0.08(-0.14%) |
Jan 31, 2012 | 56.58 | 57.14 | 56.58 | 57.00 | 50,554 | +0.19(+0.34%) |
Jan 30, 2012 | 56.77 | 56.91 | 56.72 | 56.81 | 35,034 | -0.10(-0.18%) |
Jan 27, 2012 | 57.42 | 57.42 | 56.79 | 56.91 | 30,763 | -0.23(-0.40%) |
Jan 26, 2012 | 56.50 | 57.15 | 56.50 | 57.14 | 18,052 | +0.44(+0.78%) |
Jan 25, 2012 | 56.77 | 56.88 | 56.41 | 56.70 | 8,076 | -0.06(-0.11%) |
Jan 24, 2012 | 56.61 | 56.84 | 56.39 | 56.76 | 13,323 | +0.06(+0.11%) |
Jan 23, 2012 | 56.75 | 57.02 | 56.42 | 56.70 | 4,136 | +0.02(+0.03%) |
Jan 20, 2012 | 57.10 | 57.10 | 56.50 | 56.68 | 11,470 | -0.32(-0.56%) |
Jan 19, 2012 | 56.82 | 57.00 | 56.71 | 57.00 | 8,574 | +0.36(+0.64%) |
Jan 18, 2012 | 57.02 | 57.12 | 56.55 | 56.64 | 5,256 | -0.27(-0.47%) |
Jan 17, 2012 | 56.49 | 57.01 | 56.37 | 56.91 | 100,250 | +0.31(+0.55%) |
Jan 13, 2012 | 56.42 | 56.72 | 56.30 | 56.60 | 13,358 | +0.37(+0.66%) |
Jan 12, 2012 | 56.15 | 56.67 | 56.01 | 56.23 | 12,818 | -0.03(-0.05%) |
Jan 11, 2012 | 56.05 | 56.27 | 55.94 | 56.26 | 86,720 | +0.12(+0.21%) |
Jan 10, 2012 | 56.09 | 56.27 | 56.00 | 56.14 | 6,883 | -0.01(-0.02%) |
Jan 09, 2012 | 56.13 | 56.15 | 56.01 | 56.15 | 2,112 | -0.01(-0.02%) |
Jan 06, 2012 | 56.01 | 56.36 | 56.01 | 56.16 | 20,638 | -0.02(-0.04%) |
Jan 05, 2012 | 56.37 | 56.64 | 56.18 | 56.18 | 7,932 | +0.14(+0.25%) |
Jan 04, 2012 | 56.51 | 56.55 | 56.02 | 56.04 | 18,221 | -0.51(-0.90%) |
Dec 30, 2011 | 56.50 | 56.63 | 56.21 | 56.55 | 9,034 | -0.08(-0.14%) |
Dec 29, 2011 | 56.60 | 56.77 | 56.41 | 56.63 | 31,422 | -0.08(-0.14%) |
Dec 28, 2011 | 56.05 | 56.87 | 56.05 | 56.71 | 54,388 | +0.25(+0.45%) |
Dec 27, 2011 | 56.76 | 56.76 | 56.19 | 56.46 | 28,249 | -0.65(-1.13%) |
Dec 23, 2011 | 56.91 | 57.30 | 56.69 | 57.10 | 19,940 | -0.43(-0.74%) |
Dec 21, 2011 | 57.77 | 57.78 | 57.38 | 57.53 | 14,541 | -0.17(-0.29%) |
Dec 20, 2011 | 57.76 | 58.04 | 57.51 | 57.70 | 9,733 | -0.36(-0.62%) |
Dec 19, 2011 | 57.98 | 58.43 | 57.85 | 58.06 | 17,910 | -0.31(-0.53%) |
Dec 16, 2011 | 58.00 | 58.45 | 58.00 | 58.37 | 20,360 | +0.31(+0.53%) |
Dec 15, 2011 | 58.01 | 58.40 | 58.00 | 58.06 | 7,918 | -0.44(-0.75%) |
Dec 14, 2011 | 58.73 | 58.73 | 58.16 | 58.50 | 6,716 | +0.02(+0.03%) |
Dec 13, 2011 | 57.82 | 58.48 | 57.51 | 58.48 | 96,071 | +0.07(+0.12%) |
Dec 12, 2011 | 57.70 | 58.46 | 57.70 | 58.41 | 18,270 | +1.12(+1.96%) |
Dec 09, 2011 | 56.95 | 57.34 | 56.95 | 57.29 | 30,967 | -0.32(-0.56%) |
Dec 08, 2011 | 57.05 | 57.73 | 57.05 | 57.61 | 12,196 | +0.69(+1.21%) |
Dec 07, 2011 | 56.65 | 57.10 | 56.62 | 56.92 | 3,939 | +0.44(+0.78%) |
Dec 06, 2011 | 56.60 | 56.65 | 56.34 | 56.48 | 81,500 | -0.12(-0.21%) |
Dec 05, 2011 | 56.51 | 56.95 | 56.51 | 56.60 | 9,455 | -0.50(-0.88%) |
Dec 02, 2011 | 56.48 | 57.10 | 56.48 | 57.10 | 5,171 | +0.14(+0.25%) |