Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 56.76 | 56.92 | 56.19 | 56.34 | 55,639 | -0.33(-0.58%) |
Feb 28, 2012 | 56.76 | 56.76 | 56.44 | 56.67 | 62,075 | -0.03(-0.06%) |
Feb 27, 2012 | 56.38 | 56.91 | 56.11 | 56.70 | 50,163 | +0.02(+0.04%) |
Feb 24, 2012 | 56.91 | 56.99 | 56.65 | 56.67 | 26,384 | -0.07(-0.13%) |
Feb 23, 2012 | 56.47 | 56.80 | 56.19 | 56.75 | 45,122 | +0.24(+0.42%) |
Feb 22, 2012 | 56.62 | 56.71 | 56.35 | 56.51 | 45,940 | -0.11(-0.20%) |
Feb 21, 2012 | 56.80 | 56.91 | 56.47 | 56.62 | 68,151 | +0.06(+0.10%) |
Feb 17, 2012 | 56.62 | 56.74 | 56.40 | 56.57 | 41,443 | +0.25(+0.44%) |
Feb 16, 2012 | 55.74 | 56.38 | 55.74 | 56.32 | 42,000 | +0.61(+1.09%) |
Feb 15, 2012 | 56.72 | 56.72 | 55.63 | 55.71 | 87,120 | -0.75(-1.32%) |
Feb 14, 2012 | 56.53 | 56.56 | 56.07 | 56.46 | 87,533 | -0.28(-0.49%) |
Feb 13, 2012 | 56.53 | 56.76 | 56.17 | 56.74 | 120,136 | +0.69(+1.23%) |
Feb 10, 2012 | 56.14 | 56.19 | 55.74 | 56.05 | 38,035 | -0.57(-1.01%) |
Feb 09, 2012 | 56.71 | 56.72 | 56.32 | 56.62 | 43,660 | +0.09(+0.16%) |
Feb 08, 2012 | 56.52 | 56.61 | 56.23 | 56.53 | 29,059 | +0.11(+0.19%) |
Feb 07, 2012 | 56.35 | 56.51 | 55.93 | 56.43 | 61,341 | -0.00(-0.01%) |
Feb 06, 2012 | 56.42 | 56.55 | 56.19 | 56.43 | 53,127 | -0.19(-0.34%) |
Feb 03, 2012 | 56.14 | 56.69 | 56.14 | 56.62 | 70,334 | +1.08(+1.95%) |
Feb 02, 2012 | 55.70 | 55.79 | 55.48 | 55.54 | 86,141 | -0.01(-0.01%) |
Feb 01, 2012 | 55.12 | 55.88 | 55.12 | 55.55 | 135,496 | +0.80(+1.47%) |
Jan 31, 2012 | 55.34 | 55.37 | 54.57 | 54.75 | 69,484 | -0.24(-0.43%) |
Jan 30, 2012 | 54.76 | 55.07 | 54.47 | 54.98 | 91,513 | -0.23(-0.42%) |
Jan 27, 2012 | 54.94 | 55.34 | 54.94 | 55.21 | 56,717 | +0.16(+0.28%) |
Jan 26, 2012 | 55.42 | 55.72 | 54.95 | 55.06 | 59,693 | -0.17(-0.31%) |
Jan 25, 2012 | 54.43 | 55.32 | 54.27 | 55.23 | 49,221 | +0.71(+1.31%) |
Jan 24, 2012 | 54.08 | 54.55 | 53.92 | 54.52 | 38,080 | +0.02(+0.05%) |
Jan 23, 2012 | 54.67 | 54.98 | 54.30 | 54.49 | 44,982 | -0.12(-0.23%) |
Jan 20, 2012 | 54.57 | 54.68 | 54.40 | 54.62 | 39,744 | -0.20(-0.37%) |
Jan 19, 2012 | 54.59 | 54.88 | 54.44 | 54.82 | 61,680 | +0.56(+1.03%) |
Jan 18, 2012 | 53.70 | 54.31 | 53.46 | 54.26 | 52,291 | +0.54(+1.01%) |
Jan 17, 2012 | 54.20 | 54.30 | 53.68 | 53.72 | 72,419 | +0.17(+0.32%) |
Jan 13, 2012 | 53.46 | 53.58 | 53.02 | 53.55 | 52,592 | -0.43(-0.81%) |
Jan 12, 2012 | 53.70 | 54.02 | 53.40 | 53.98 | 47,508 | +0.48(+0.89%) |
Jan 11, 2012 | 53.02 | 53.57 | 53.02 | 53.51 | 77,524 | +0.21(+0.40%) |
Jan 10, 2012 | 53.09 | 53.37 | 53.09 | 53.29 | 76,130 | +0.75(+1.42%) |
Jan 09, 2012 | 52.32 | 52.59 | 52.09 | 52.55 | 205,082 | +0.41(+0.79%) |
Jan 06, 2012 | 52.33 | 52.37 | 52.03 | 52.14 | 44,211 | -0.07(-0.14%) |
Jan 05, 2012 | 51.84 | 52.24 | 51.37 | 52.21 | 54,668 | +0.07(+0.13%) |
Jan 04, 2012 | 51.67 | 52.21 | 51.60 | 52.15 | 35,778 | +1.21(+2.39%) |
Dec 30, 2011 | 51.15 | 51.28 | 50.93 | 50.93 | 37,076 | -0.22(-0.43%) |
Dec 29, 2011 | 50.75 | 51.22 | 50.72 | 51.15 | 47,968 | +0.63(+1.25%) |
Dec 28, 2011 | 51.36 | 51.42 | 50.46 | 50.52 | 48,431 | -0.80(-1.57%) |
Dec 27, 2011 | 51.38 | 51.50 | 51.09 | 51.33 | 33,650 | -0.07(-0.13%) |
Dec 23, 2011 | 51.13 | 51.39 | 50.99 | 51.39 | 32,504 | +0.90(+1.79%) |
Dec 21, 2011 | 50.37 | 50.62 | 49.82 | 50.49 | 91,890 | +0.14(+0.29%) |
Dec 20, 2011 | 49.47 | 50.44 | 49.47 | 50.34 | 60,342 | +1.70(+3.49%) |
Dec 19, 2011 | 49.37 | 49.61 | 48.51 | 48.65 | 48,136 | -0.61(-1.24%) |
Dec 16, 2011 | 49.52 | 49.87 | 49.05 | 49.26 | 49,454 | +0.35(+0.72%) |
Dec 15, 2011 | 49.14 | 49.22 | 48.66 | 48.90 | 68,360 | +0.35(+0.71%) |
Dec 14, 2011 | 48.92 | 49.09 | 48.40 | 48.56 | 236,360 | -0.64(-1.29%) |
Dec 13, 2011 | 50.20 | 50.50 | 48.93 | 49.19 | 48,281 | -0.72(-1.45%) |
Dec 12, 2011 | 50.23 | 50.32 | 49.52 | 49.92 | 39,002 | -0.92(-1.82%) |
Dec 09, 2011 | 49.84 | 50.95 | 49.83 | 50.84 | 46,598 | +1.21(+2.45%) |
Dec 08, 2011 | 50.63 | 50.64 | 49.52 | 49.63 | 39,450 | -1.24(-2.44%) |
Dec 07, 2011 | 50.83 | 51.12 | 50.23 | 50.87 | 92,864 | -0.15(-0.30%) |
Dec 06, 2011 | 50.97 | 51.34 | 50.75 | 51.02 | 58,599 | +0.08(+0.16%) |
Dec 05, 2011 | 51.18 | 51.38 | 50.61 | 50.94 | 61,448 | +0.54(+1.07%) |
Dec 02, 2011 | 50.96 | 51.16 | 50.32 | 50.40 | 127,379 | +0.06(+0.13%) |