Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.80 | 62.94 | 61.98 | 62.18 | 351,215 | -0.39(-0.63%) |
Feb 28, 2012 | 62.31 | 62.63 | 62.14 | 62.58 | 238,193 | +0.40(+0.65%) |
Feb 27, 2012 | 61.81 | 62.38 | 61.39 | 62.17 | 315,541 | +0.09(+0.14%) |
Feb 24, 2012 | 62.01 | 62.22 | 61.91 | 62.09 | 165,998 | +0.27(+0.44%) |
Feb 23, 2012 | 61.45 | 61.86 | 61.07 | 61.81 | 130,808 | +0.39(+0.63%) |
Feb 22, 2012 | 61.73 | 61.83 | 61.38 | 61.43 | 215,414 | -0.33(-0.54%) |
Feb 21, 2012 | 61.75 | 62.06 | 61.36 | 61.76 | 329,849 | +0.15(+0.24%) |
Feb 17, 2012 | 61.90 | 61.90 | 61.38 | 61.61 | 188,604 | -0.08(-0.13%) |
Feb 16, 2012 | 60.71 | 61.73 | 60.65 | 61.69 | 169,401 | +1.02(+1.68%) |
Feb 15, 2012 | 61.22 | 61.74 | 60.58 | 60.67 | 480,665 | -0.30(-0.49%) |
Feb 14, 2012 | 60.72 | 60.97 | 60.46 | 60.97 | 230,979 | +0.07(+0.12%) |
Feb 13, 2012 | 61.03 | 61.05 | 60.49 | 60.90 | 258,189 | +0.42(+0.70%) |
Feb 10, 2012 | 60.71 | 60.71 | 60.29 | 60.48 | 181,615 | -0.53(-0.86%) |
Feb 09, 2012 | 60.70 | 61.08 | 60.49 | 61.01 | 209,607 | +0.55(+0.91%) |
Feb 08, 2012 | 60.13 | 60.46 | 59.94 | 60.45 | 216,245 | +0.43(+0.72%) |
Feb 07, 2012 | 59.82 | 60.17 | 59.58 | 60.02 | 326,428 | +0.11(+0.19%) |
Feb 06, 2012 | 59.80 | 59.93 | 59.57 | 59.91 | 264,084 | -0.03(-0.04%) |
Feb 03, 2012 | 59.65 | 60.05 | 59.45 | 59.94 | 360,350 | +0.90(+1.53%) |
Feb 02, 2012 | 58.95 | 59.29 | 58.87 | 59.03 | 242,366 | +0.22(+0.37%) |
Feb 01, 2012 | 58.69 | 59.07 | 58.44 | 58.81 | 375,939 | +0.68(+1.18%) |
Jan 31, 2012 | 58.36 | 58.43 | 57.74 | 58.13 | 209,068 | +0.11(+0.20%) |
Jan 30, 2012 | 57.61 | 58.11 | 57.36 | 58.01 | 233,792 | +0.06(+0.11%) |
Jan 27, 2012 | 57.67 | 58.04 | 57.50 | 57.95 | 180,706 | +0.12(+0.21%) |
Jan 26, 2012 | 58.36 | 58.50 | 57.57 | 57.83 | 334,280 | -0.25(-0.42%) |
Jan 25, 2012 | 58.21 | 58.24 | 57.57 | 58.08 | 296,450 | +0.41(+0.72%) |
Jan 24, 2012 | 57.28 | 57.79 | 57.24 | 57.66 | 296,503 | +0.14(+0.24%) |
Jan 23, 2012 | 57.46 | 57.81 | 57.08 | 57.52 | 154,271 | +0.17(+0.29%) |
Jan 20, 2012 | 57.10 | 57.41 | 57.05 | 57.36 | 164,135 | +0.15(+0.26%) |
Jan 19, 2012 | 57.13 | 57.34 | 56.97 | 57.21 | 200,776 | +0.51(+0.90%) |
Jan 18, 2012 | 55.91 | 56.71 | 55.81 | 56.70 | 194,351 | +1.03(+1.84%) |
Jan 17, 2012 | 55.77 | 56.05 | 55.52 | 55.67 | 186,382 | +0.27(+0.49%) |
Jan 13, 2012 | 55.51 | 55.52 | 55.03 | 55.40 | 133,273 | -0.43(-0.77%) |
Jan 12, 2012 | 55.66 | 55.88 | 55.28 | 55.83 | 218,652 | +0.28(+0.51%) |
Jan 11, 2012 | 55.32 | 55.67 | 55.18 | 55.55 | 133,489 | +0.16(+0.29%) |
Jan 10, 2012 | 55.69 | 55.76 | 55.29 | 55.39 | 315,295 | +0.28(+0.51%) |
Jan 09, 2012 | 55.29 | 55.30 | 54.87 | 55.11 | 121,883 | +0.00(+0.00%) |
Jan 06, 2012 | 55.13 | 55.23 | 54.80 | 55.11 | 138,999 | +0.04(+0.06%) |
Jan 05, 2012 | 54.69 | 55.17 | 54.42 | 55.07 | 144,786 | +0.40(+0.74%) |
Jan 04, 2012 | 54.56 | 54.77 | 54.15 | 54.67 | 105,828 | +0.81(+1.50%) |
Dec 30, 2011 | 54.07 | 54.15 | 53.86 | 53.86 | 179,211 | -0.21(-0.39%) |
Dec 29, 2011 | 53.75 | 54.12 | 53.66 | 54.07 | 213,063 | +0.52(+0.97%) |
Dec 28, 2011 | 54.21 | 54.33 | 53.47 | 53.55 | 90,780 | -0.68(-1.26%) |
Dec 27, 2011 | 54.13 | 54.46 | 53.96 | 54.24 | 105,767 | +0.12(+0.23%) |
Dec 23, 2011 | 53.84 | 54.16 | 53.59 | 54.12 | 147,320 | +1.17(+2.20%) |
Dec 21, 2011 | 53.68 | 53.68 | 52.30 | 52.95 | 234,044 | -1.07(-1.97%) |
Dec 20, 2011 | 53.12 | 54.09 | 53.11 | 54.02 | 149,178 | +1.62(+3.09%) |
Dec 19, 2011 | 53.17 | 53.32 | 52.25 | 52.40 | 119,944 | -0.64(-1.21%) |
Dec 16, 2011 | 53.08 | 53.77 | 52.92 | 53.04 | 85,063 | +0.16(+0.30%) |
Dec 15, 2011 | 53.62 | 53.62 | 52.83 | 52.88 | 102,119 | -0.17(-0.33%) |
Dec 14, 2011 | 53.71 | 53.77 | 52.77 | 53.06 | 322,224 | -0.93(-1.73%) |
Dec 13, 2011 | 55.04 | 55.21 | 53.73 | 53.99 | 108,628 | -0.66(-1.21%) |
Dec 12, 2011 | 54.93 | 54.93 | 54.16 | 54.65 | 233,513 | -0.81(-1.46%) |
Dec 09, 2011 | 54.63 | 55.56 | 54.56 | 55.46 | 96,097 | +1.07(+1.96%) |
Dec 08, 2011 | 55.15 | 55.35 | 54.36 | 54.39 | 58,733 | -1.01(-1.82%) |
Dec 07, 2011 | 55.26 | 55.62 | 54.66 | 55.40 | 116,805 | +0.03(+0.05%) |
Dec 06, 2011 | 55.50 | 55.63 | 55.09 | 55.37 | 248,937 | -0.01(-0.03%) |
Dec 05, 2011 | 55.54 | 55.85 | 55.13 | 55.39 | 137,630 | +0.70(+1.28%) |
Dec 02, 2011 | 55.30 | 55.38 | 54.63 | 54.69 | 160,052 | +0.02(+0.03%) |