Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.61 | 63.57 | 62.45 | 63.07 | 2,398,283 | +0.55(+0.88%) |
Feb 28, 2012 | 62.06 | 62.94 | 61.78 | 62.52 | 1,646,241 | +0.75(+1.21%) |
Feb 27, 2012 | 60.87 | 62.08 | 60.42 | 61.78 | 1,292,091 | +0.30(+0.49%) |
Feb 24, 2012 | 61.89 | 61.99 | 61.19 | 61.47 | 2,965,142 | -0.41(-0.66%) |
Feb 23, 2012 | 61.02 | 61.93 | 60.77 | 61.88 | 1,544,597 | +0.91(+1.50%) |
Feb 22, 2012 | 61.88 | 61.92 | 60.87 | 60.97 | 1,258,476 | -0.94(-1.53%) |
Feb 21, 2012 | 62.01 | 62.64 | 61.63 | 61.92 | 1,348,848 | +0.02(+0.04%) |
Feb 17, 2012 | 61.73 | 62.38 | 61.64 | 61.89 | 1,416,621 | +0.49(+0.80%) |
Feb 16, 2012 | 61.54 | 61.72 | 60.91 | 61.40 | 1,185,791 | +0.10(+0.16%) |
Feb 15, 2012 | 62.34 | 62.42 | 60.88 | 61.30 | 1,960,264 | -0.87(-1.40%) |
Feb 14, 2012 | 61.66 | 62.21 | 61.30 | 62.17 | 1,183,551 | +0.25(+0.41%) |
Feb 13, 2012 | 62.01 | 62.19 | 61.00 | 61.92 | 1,842,753 | +0.25(+0.41%) |
Feb 10, 2012 | 60.95 | 61.74 | 60.77 | 61.66 | 1,566,394 | -0.26(-0.42%) |
Feb 09, 2012 | 61.06 | 62.02 | 60.41 | 61.92 | 1,796,960 | +0.82(+1.34%) |
Feb 08, 2012 | 61.21 | 61.91 | 61.09 | 61.10 | 1,433,317 | +0.03(+0.05%) |
Feb 07, 2012 | 60.52 | 61.54 | 60.46 | 61.07 | 1,225,949 | +0.21(+0.35%) |
Feb 06, 2012 | 60.22 | 61.32 | 59.95 | 60.86 | 1,645,611 | +0.25(+0.41%) |
Feb 03, 2012 | 59.42 | 60.74 | 59.17 | 60.61 | 2,141,983 | +1.95(+3.32%) |
Feb 02, 2012 | 58.83 | 58.84 | 58.38 | 58.66 | 1,420,849 | -0.06(-0.10%) |
Feb 01, 2012 | 58.62 | 59.31 | 57.99 | 58.72 | 4,421,111 | +1.08(+1.88%) |
Jan 31, 2012 | 58.38 | 58.57 | 57.49 | 57.64 | 2,390,013 | -0.44(-0.76%) |
Jan 30, 2012 | 58.45 | 58.94 | 57.83 | 58.08 | 2,501,711 | -0.92(-1.56%) |
Jan 27, 2012 | 59.29 | 59.56 | 58.38 | 59.00 | 2,318,530 | -0.58(-0.98%) |
Jan 26, 2012 | 59.17 | 59.61 | 58.17 | 59.58 | 5,113,644 | +0.17(+0.29%) |
Jan 25, 2012 | 57.29 | 59.46 | 57.19 | 59.41 | 2,509,475 | +2.01(+3.51%) |
Jan 24, 2012 | 57.74 | 57.91 | 57.17 | 57.40 | 2,113,627 | -0.75(-1.29%) |
Jan 23, 2012 | 58.29 | 58.98 | 57.92 | 58.15 | 2,114,626 | -0.25(-0.44%) |
Jan 20, 2012 | 58.02 | 58.50 | 57.74 | 58.40 | 1,891,769 | -0.06(-0.10%) |
Jan 19, 2012 | 59.99 | 59.99 | 58.28 | 58.46 | 2,566,257 | -1.40(-2.33%) |
Jan 18, 2012 | 58.40 | 60.19 | 57.81 | 59.86 | 2,329,187 | +1.37(+2.35%) |
Jan 17, 2012 | 59.67 | 59.70 | 58.43 | 58.48 | 1,550,754 | -0.32(-0.54%) |
Jan 13, 2012 | 59.53 | 59.75 | 58.31 | 58.80 | 1,547,059 | -0.83(-1.39%) |
Jan 12, 2012 | 59.20 | 59.73 | 58.72 | 59.63 | 1,061,857 | +0.71(+1.21%) |
Jan 11, 2012 | 58.62 | 59.23 | 58.62 | 58.92 | 1,507,058 | -0.09(-0.15%) |
Jan 10, 2012 | 58.87 | 59.81 | 58.52 | 59.01 | 2,276,206 | +0.90(+1.54%) |
Jan 09, 2012 | 57.87 | 58.34 | 57.74 | 58.11 | 1,138,360 | +0.25(+0.44%) |
Jan 06, 2012 | 58.29 | 58.46 | 57.37 | 57.86 | 1,245,197 | -0.27(-0.47%) |
Jan 05, 2012 | 57.47 | 58.28 | 56.41 | 58.13 | 1,971,028 | +0.22(+0.38%) |
Jan 04, 2012 | 57.69 | 58.23 | 57.20 | 57.91 | 1,705,276 | +2.39(+4.30%) |
Dec 30, 2011 | 55.83 | 56.12 | 55.39 | 55.52 | 1,149,438 | -0.60(-1.07%) |
Dec 29, 2011 | 54.63 | 56.20 | 54.63 | 56.12 | 1,836,456 | +1.63(+3.00%) |
Dec 28, 2011 | 55.95 | 55.98 | 54.42 | 54.48 | 1,594,077 | -1.38(-2.47%) |
Dec 27, 2011 | 56.13 | 56.67 | 55.86 | 55.86 | 1,163,963 | -0.39(-0.70%) |
Dec 23, 2011 | 55.90 | 56.32 | 55.58 | 56.26 | 1,112,549 | +0.79(+1.42%) |
Dec 21, 2011 | 54.28 | 55.53 | 53.42 | 55.47 | 2,227,107 | +0.97(+1.78%) |
Dec 20, 2011 | 52.49 | 54.50 | 52.30 | 54.50 | 1,899,787 | +3.16(+6.16%) |
Dec 19, 2011 | 52.18 | 52.56 | 51.12 | 51.34 | 1,183,895 | -0.48(-0.93%) |
Dec 16, 2011 | 52.11 | 52.87 | 51.57 | 51.82 | 2,628,425 | +0.09(+0.17%) |
Dec 15, 2011 | 52.28 | 52.62 | 51.38 | 51.73 | 1,823,932 | -0.01(-0.02%) |
Dec 14, 2011 | 53.10 | 53.27 | 51.70 | 51.74 | 2,500,232 | -1.62(-3.03%) |
Dec 13, 2011 | 53.95 | 54.06 | 53.03 | 53.36 | 3,626,492 | +0.11(+0.20%) |
Dec 12, 2011 | 52.77 | 53.36 | 52.25 | 53.25 | 2,224,885 | +0.02(+0.05%) |
Dec 09, 2011 | 52.72 | 53.45 | 51.93 | 53.23 | 1,766,268 | +0.68(+1.30%) |
Dec 08, 2011 | 53.89 | 54.03 | 52.38 | 52.55 | 1,304,824 | -1.72(-3.18%) |
Dec 07, 2011 | 54.27 | 54.85 | 53.84 | 54.27 | 1,749,927 | -0.57(-1.03%) |
Dec 06, 2011 | 54.88 | 55.27 | 54.20 | 54.84 | 1,206,650 | +0.06(+0.10%) |
Dec 05, 2011 | 54.41 | 55.45 | 53.89 | 54.78 | 1,504,682 | +1.37(+2.57%) |
Dec 02, 2011 | 54.22 | 54.48 | 53.22 | 53.41 | 1,140,254 | -0.18(-0.34%) |