Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.36 | 53.39 | 52.60 | 52.78 | 29,980,238 | -0.39(-0.73%) |
Feb 28, 2012 | 53.23 | 53.35 | 52.81 | 53.17 | 23,463,860 | -0.05(-0.10%) |
Feb 27, 2012 | 53.18 | 53.59 | 52.95 | 53.23 | 21,829,180 | -0.07(-0.13%) |
Feb 24, 2012 | 53.31 | 53.37 | 53.09 | 53.29 | 17,652,644 | +0.20(+0.37%) |
Feb 23, 2012 | 52.83 | 53.19 | 52.76 | 53.10 | 20,329,082 | +0.06(+0.12%) |
Feb 22, 2012 | 52.99 | 53.24 | 52.87 | 53.04 | 19,638,520 | +0.21(+0.40%) |
Feb 21, 2012 | 52.50 | 52.95 | 52.50 | 52.82 | 25,367,874 | +0.58(+1.11%) |
Feb 17, 2012 | 52.52 | 52.55 | 51.82 | 52.24 | 27,212,930 | +0.13(+0.25%) |
Feb 16, 2012 | 51.53 | 52.24 | 51.30 | 52.12 | 24,208,154 | +0.79(+1.53%) |
Feb 15, 2012 | 51.78 | 51.82 | 51.20 | 51.33 | 22,798,234 | -0.34(-0.65%) |
Feb 14, 2012 | 51.51 | 51.69 | 51.16 | 51.66 | 21,242,056 | +0.15(+0.30%) |
Feb 13, 2012 | 51.46 | 51.62 | 51.19 | 51.51 | 18,802,682 | +0.38(+0.74%) |
Feb 10, 2012 | 51.27 | 51.32 | 50.86 | 51.13 | 25,129,360 | -0.66(-1.27%) |
Feb 09, 2012 | 52.07 | 52.29 | 51.66 | 51.79 | 27,980,574 | -0.27(-0.52%) |
Feb 08, 2012 | 52.37 | 52.61 | 51.70 | 52.06 | 24,193,486 | -0.34(-0.64%) |
Feb 07, 2012 | 51.72 | 52.46 | 51.55 | 52.40 | 26,064,114 | +0.36(+0.69%) |
Feb 06, 2012 | 51.50 | 52.10 | 51.27 | 52.04 | 24,718,532 | +0.50(+0.98%) |
Feb 03, 2012 | 51.12 | 51.58 | 51.01 | 51.53 | 26,604,516 | +0.84(+1.66%) |
Feb 02, 2012 | 51.15 | 51.18 | 50.49 | 50.69 | 29,694,342 | -0.27(-0.52%) |
Feb 01, 2012 | 51.12 | 51.32 | 50.60 | 50.96 | 36,690,288 | +0.14(+0.27%) |
Jan 31, 2012 | 51.53 | 51.79 | 50.65 | 50.82 | 44,863,792 | -1.06(-2.05%) |
Jan 30, 2012 | 51.75 | 51.89 | 51.33 | 51.88 | 29,441,366 | -0.21(-0.40%) |
Jan 27, 2012 | 52.34 | 52.50 | 52.05 | 52.09 | 26,329,614 | -0.57(-1.08%) |
Jan 26, 2012 | 53.19 | 53.23 | 52.50 | 52.66 | 25,801,600 | -0.27(-0.52%) |
Jan 25, 2012 | 52.66 | 53.03 | 52.08 | 52.93 | 29,993,838 | +0.02(+0.05%) |
Jan 24, 2012 | 52.85 | 52.93 | 52.59 | 52.91 | 20,373,198 | -0.18(-0.33%) |
Jan 23, 2012 | 53.10 | 53.37 | 52.82 | 53.08 | 25,291,110 | -0.01(-0.02%) |
Jan 20, 2012 | 52.85 | 53.09 | 52.63 | 53.09 | 31,674,122 | +0.28(+0.53%) |
Jan 19, 2012 | 52.40 | 52.94 | 52.05 | 52.82 | 26,995,374 | +0.35(+0.67%) |
Jan 18, 2012 | 51.77 | 52.49 | 51.56 | 52.46 | 27,607,670 | +0.46(+0.89%) |
Jan 17, 2012 | 52.04 | 52.27 | 51.83 | 52.00 | 25,751,730 | +0.49(+0.95%) |
Jan 13, 2012 | 51.07 | 51.53 | 50.87 | 51.51 | 25,626,078 | +0.09(+0.17%) |
Jan 12, 2012 | 51.21 | 51.53 | 50.94 | 51.43 | 28,601,564 | -0.21(-0.40%) |
Jan 11, 2012 | 51.64 | 51.83 | 51.26 | 51.63 | 24,439,566 | -0.39(-0.75%) |
Jan 10, 2012 | 52.23 | 52.32 | 51.81 | 52.02 | 21,554,556 | +0.13(+0.26%) |
Jan 09, 2012 | 51.58 | 51.97 | 51.57 | 51.89 | 19,220,338 | +0.23(+0.45%) |
Jan 06, 2012 | 52.14 | 52.19 | 51.65 | 51.66 | 26,269,658 | -0.39(-0.75%) |
Jan 05, 2012 | 51.97 | 52.16 | 51.53 | 52.04 | 28,758,898 | -0.16(-0.30%) |
Jan 04, 2012 | 52.06 | 52.28 | 51.64 | 52.20 | 26,580,350 | +0.76(+1.49%) |
Dec 30, 2011 | 51.64 | 51.76 | 51.32 | 51.44 | 16,098,086 | -0.31(-0.60%) |
Dec 29, 2011 | 51.03 | 51.78 | 51.03 | 51.75 | 16,568,222 | +0.66(+1.29%) |
Dec 28, 2011 | 51.67 | 51.85 | 50.98 | 51.09 | 21,033,304 | -0.67(-1.29%) |
Dec 27, 2011 | 51.57 | 51.97 | 51.55 | 51.75 | 16,714,907 | +0.04(+0.07%) |
Dec 23, 2011 | 51.15 | 51.72 | 51.10 | 51.72 | 16,891,984 | +1.27(+2.53%) |
Dec 21, 2011 | 49.78 | 50.58 | 49.76 | 50.44 | 31,554,392 | +0.68(+1.37%) |
Dec 20, 2011 | 48.95 | 49.76 | 48.92 | 49.76 | 34,846,016 | +1.50(+3.11%) |
Dec 19, 2011 | 48.69 | 48.83 | 48.17 | 48.26 | 26,444,526 | -0.38(-0.79%) |
Dec 16, 2011 | 49.00 | 49.10 | 48.48 | 48.65 | 55,145,628 | +0.08(+0.16%) |
Dec 15, 2011 | 48.51 | 48.91 | 48.42 | 48.57 | 29,569,078 | +0.36(+0.74%) |
Dec 14, 2011 | 48.30 | 48.65 | 47.74 | 48.21 | 39,436,948 | -0.66(-1.35%) |
Dec 13, 2011 | 48.92 | 49.65 | 48.63 | 48.87 | 36,020,124 | +0.29(+0.60%) |
Dec 12, 2011 | 48.99 | 49.21 | 48.07 | 48.58 | 29,398,832 | -0.78(-1.59%) |
Dec 09, 2011 | 48.93 | 49.61 | 48.76 | 49.36 | 35,993,480 | +0.89(+1.84%) |
Dec 08, 2011 | 49.00 | 49.06 | 48.28 | 48.47 | 30,373,386 | -0.73(-1.49%) |
Dec 07, 2011 | 48.92 | 49.68 | 48.76 | 49.20 | 32,368,576 | +0.16(+0.32%) |
Dec 06, 2011 | 48.93 | 49.54 | 48.73 | 49.05 | 33,158,366 | +0.22(+0.46%) |
Dec 05, 2011 | 49.08 | 49.27 | 48.43 | 48.82 | 30,146,742 | +0.40(+0.83%) |
Dec 02, 2011 | 48.96 | 49.00 | 48.34 | 48.42 | 32,068,982 | +0.00(+0.00%) |