Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.78 | 56.18 | 54.99 | 56.08 | 187,062 | +0.56(+1.01%) |
Feb 28, 2012 | 56.27 | 56.40 | 55.32 | 55.52 | 282,195 | -0.89(-1.58%) |
Feb 27, 2012 | 56.73 | 57.00 | 56.25 | 56.41 | 455,073 | -0.76(-1.33%) |
Feb 24, 2012 | 56.59 | 57.22 | 56.47 | 57.17 | 289,442 | +0.49(+0.86%) |
Feb 23, 2012 | 56.32 | 56.74 | 55.86 | 56.68 | 304,017 | +0.53(+0.94%) |
Feb 22, 2012 | 55.59 | 56.33 | 55.50 | 56.15 | 190,886 | +0.35(+0.63%) |
Feb 21, 2012 | 55.47 | 56.10 | 55.35 | 55.80 | 439,806 | +0.75(+1.36%) |
Feb 17, 2012 | 54.95 | 55.05 | 54.60 | 55.05 | 105,775 | -0.05(-0.09%) |
Feb 16, 2012 | 54.72 | 55.20 | 54.63 | 55.10 | 116,706 | +0.59(+1.08%) |
Feb 15, 2012 | 54.52 | 54.68 | 54.12 | 54.51 | 221,247 | +0.26(+0.48%) |
Feb 14, 2012 | 54.55 | 54.57 | 53.94 | 54.25 | 66,678 | -0.27(-0.50%) |
Feb 13, 2012 | 54.68 | 54.90 | 54.30 | 54.52 | 105,555 | +0.40(+0.74%) |
Feb 10, 2012 | 53.89 | 54.19 | 53.68 | 54.12 | 80,086 | -0.60(-1.10%) |
Feb 09, 2012 | 54.48 | 54.72 | 54.27 | 54.72 | 83,438 | +0.65(+1.20%) |
Feb 08, 2012 | 53.33 | 54.14 | 53.09 | 54.07 | 58,462 | +0.90(+1.69%) |
Feb 07, 2012 | 53.28 | 53.55 | 52.92 | 53.17 | 69,375 | -0.22(-0.41%) |
Feb 06, 2012 | 52.90 | 53.39 | 52.78 | 53.39 | 64,571 | +0.48(+0.91%) |
Feb 03, 2012 | 52.90 | 52.91 | 52.19 | 52.91 | 42,435 | +0.68(+1.30%) |
Feb 02, 2012 | 52.09 | 52.48 | 51.50 | 52.23 | 44,175 | -0.07(-0.13%) |
Feb 01, 2012 | 53.14 | 53.44 | 52.29 | 52.30 | 57,266 | -0.20(-0.38%) |
Jan 31, 2012 | 52.76 | 52.78 | 52.17 | 52.50 | 34,988 | +0.36(+0.69%) |
Jan 30, 2012 | 52.50 | 52.51 | 51.78 | 52.14 | 51,632 | -0.91(-1.72%) |
Jan 27, 2012 | 52.07 | 53.78 | 52.07 | 53.05 | 73,097 | +1.27(+2.45%) |
Jan 26, 2012 | 51.99 | 52.00 | 51.50 | 51.78 | 32,330 | +0.15(+0.29%) |
Jan 25, 2012 | 51.21 | 51.92 | 50.75 | 51.63 | 25,094 | +0.57(+1.12%) |
Jan 24, 2012 | 50.36 | 51.11 | 50.24 | 51.06 | 35,316 | +0.37(+0.73%) |
Jan 23, 2012 | 50.74 | 51.02 | 50.52 | 50.69 | 36,026 | -0.01(-0.02%) |
Jan 20, 2012 | 50.91 | 50.91 | 50.31 | 50.70 | 27,822 | -0.60(-1.17%) |
Jan 19, 2012 | 51.50 | 51.54 | 50.83 | 51.30 | 28,688 | -0.20(-0.39%) |
Jan 18, 2012 | 51.40 | 51.50 | 50.87 | 51.50 | 66,527 | +1.00(+1.98%) |
Jan 17, 2012 | 50.45 | 50.68 | 50.10 | 50.50 | 32,510 | +0.42(+0.84%) |
Jan 13, 2012 | 49.76 | 50.13 | 49.50 | 50.08 | 17,272 | +0.45(+0.90%) |
Jan 12, 2012 | 50.86 | 51.34 | 49.46 | 49.63 | 114,954 | -0.76(-1.51%) |
Jan 11, 2012 | 50.35 | 50.51 | 49.76 | 50.39 | 34,343 | -0.13(-0.26%) |
Jan 10, 2012 | 50.56 | 50.71 | 50.31 | 50.52 | 50,199 | +0.40(+0.80%) |
Jan 09, 2012 | 50.36 | 50.48 | 49.93 | 50.12 | 34,942 | -0.19(-0.38%) |
Jan 06, 2012 | 49.99 | 50.31 | 49.52 | 50.31 | 15,273 | +0.53(+1.06%) |
Jan 05, 2012 | 50.45 | 50.63 | 49.70 | 49.78 | 46,406 | -0.95(-1.87%) |
Jan 04, 2012 | 49.85 | 50.75 | 49.80 | 50.73 | 59,793 | +2.41(+4.99%) |
Dec 30, 2011 | 48.15 | 48.89 | 48.15 | 48.32 | 28,575 | -0.23(-0.47%) |
Dec 29, 2011 | 48.24 | 48.66 | 47.87 | 48.55 | 45,904 | +0.43(+0.89%) |
Dec 28, 2011 | 48.57 | 48.72 | 47.95 | 48.12 | 28,147 | -0.58(-1.19%) |
Dec 27, 2011 | 48.76 | 49.15 | 48.61 | 48.70 | 15,953 | -0.22(-0.46%) |
Dec 23, 2011 | 48.07 | 48.98 | 48.01 | 48.92 | 152,093 | +1.18(+2.48%) |
Dec 21, 2011 | 47.08 | 47.80 | 46.93 | 47.74 | 28,915 | +0.66(+1.40%) |
Dec 20, 2011 | 46.65 | 47.14 | 46.58 | 47.08 | 28,616 | +1.63(+3.59%) |
Dec 19, 2011 | 45.93 | 46.01 | 45.34 | 45.45 | 37,966 | -0.17(-0.37%) |
Dec 16, 2011 | 45.72 | 45.97 | 45.17 | 45.62 | 37,260 | +0.18(+0.40%) |
Dec 15, 2011 | 46.22 | 46.31 | 45.35 | 45.44 | 44,920 | -0.22(-0.48%) |
Dec 14, 2011 | 46.90 | 47.06 | 45.48 | 45.66 | 53,789 | -2.22(-4.64%) |
Dec 13, 2011 | 47.33 | 48.80 | 47.33 | 47.88 | 61,603 | +0.81(+1.72%) |
Dec 12, 2011 | 47.28 | 47.28 | 46.79 | 47.07 | 26,783 | -0.53(-1.11%) |
Dec 09, 2011 | 46.88 | 47.71 | 46.88 | 47.60 | 18,718 | +0.99(+2.12%) |
Dec 08, 2011 | 47.05 | 47.11 | 46.60 | 46.61 | 14,964 | -0.62(-1.31%) |
Dec 07, 2011 | 47.70 | 47.86 | 47.15 | 47.23 | 22,029 | -1.03(-2.13%) |
Dec 06, 2011 | 48.03 | 48.33 | 47.85 | 48.26 | 37,753 | +0.61(+1.28%) |
Dec 05, 2011 | 48.32 | 48.41 | 47.48 | 47.65 | 39,796 | -0.47(-0.98%) |
Dec 02, 2011 | 47.76 | 48.13 | 47.20 | 48.12 | 33,916 | +1.36(+2.91%) |