Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 68.28 | 68.28 | 66.99 | 67.16 | 353,554 | -0.75(-1.10%) |
Feb 28, 2012 | 68.55 | 69.00 | 67.17 | 67.91 | 251,829 | -0.74(-1.08%) |
Feb 27, 2012 | 69.00 | 69.26 | 68.15 | 68.65 | 388,675 | -0.91(-1.31%) |
Feb 24, 2012 | 70.22 | 70.90 | 69.48 | 69.56 | 293,250 | -0.74(-1.05%) |
Feb 23, 2012 | 69.72 | 70.64 | 69.26 | 70.30 | 371,739 | +0.86(+1.24%) |
Feb 22, 2012 | 69.05 | 71.63 | 68.50 | 69.44 | 970,468 | +3.84(+5.85%) |
Feb 21, 2012 | 65.17 | 66.30 | 64.95 | 65.60 | 283,419 | +0.59(+0.91%) |
Feb 17, 2012 | 65.43 | 65.99 | 64.50 | 65.01 | 170,824 | -0.15(-0.23%) |
Feb 16, 2012 | 63.30 | 65.35 | 63.30 | 65.16 | 274,535 | +2.19(+3.48%) |
Feb 15, 2012 | 65.29 | 65.58 | 62.74 | 62.97 | 355,506 | -1.89(-2.91%) |
Feb 14, 2012 | 65.18 | 65.63 | 64.40 | 64.86 | 180,173 | -0.68(-1.04%) |
Feb 13, 2012 | 64.31 | 65.66 | 63.98 | 65.54 | 196,413 | +1.95(+3.07%) |
Feb 10, 2012 | 63.64 | 64.16 | 63.10 | 63.59 | 164,060 | -0.67(-1.04%) |
Feb 09, 2012 | 64.63 | 65.14 | 63.99 | 64.26 | 257,177 | -0.01(-0.02%) |
Feb 08, 2012 | 64.48 | 64.86 | 63.57 | 64.27 | 377,785 | -0.01(-0.02%) |
Feb 07, 2012 | 65.28 | 65.35 | 64.26 | 64.28 | 299,154 | -0.97(-1.49%) |
Feb 06, 2012 | 66.68 | 66.91 | 65.12 | 65.25 | 250,106 | -1.63(-2.44%) |
Feb 03, 2012 | 65.98 | 67.60 | 65.65 | 66.88 | 266,354 | +1.76(+2.70%) |
Feb 02, 2012 | 65.28 | 65.83 | 64.91 | 65.12 | 191,147 | +0.04(+0.06%) |
Feb 01, 2012 | 63.72 | 65.23 | 63.47 | 65.08 | 538,251 | +1.63(+2.57%) |
Jan 31, 2012 | 64.22 | 64.83 | 63.35 | 63.45 | 425,280 | -0.33(-0.52%) |
Jan 30, 2012 | 64.04 | 64.38 | 62.99 | 63.78 | 227,418 | -0.83(-1.28%) |
Jan 27, 2012 | 64.33 | 64.93 | 64.08 | 64.61 | 148,031 | -0.12(-0.19%) |
Jan 26, 2012 | 65.55 | 66.14 | 64.29 | 64.73 | 215,586 | -0.53(-0.81%) |
Jan 25, 2012 | 65.07 | 65.64 | 64.58 | 65.26 | 252,719 | -0.05(-0.08%) |
Jan 24, 2012 | 63.53 | 65.75 | 63.34 | 65.31 | 274,418 | +1.31(+2.05%) |
Jan 23, 2012 | 63.31 | 64.20 | 62.61 | 64.00 | 224,868 | +0.51(+0.80%) |
Jan 20, 2012 | 63.06 | 63.86 | 62.98 | 63.49 | 179,301 | +0.33(+0.52%) |
Jan 19, 2012 | 61.62 | 63.23 | 61.50 | 63.16 | 252,389 | +1.66(+2.70%) |
Jan 18, 2012 | 61.75 | 61.75 | 60.18 | 61.50 | 488,467 | -0.50(-0.81%) |
Jan 17, 2012 | 63.06 | 63.30 | 62.00 | 62.00 | 248,571 | -0.69(-1.10%) |
Jan 13, 2012 | 62.51 | 63.23 | 62.34 | 62.69 | 256,365 | -0.52(-0.82%) |
Jan 12, 2012 | 64.53 | 64.86 | 62.49 | 63.21 | 370,504 | -1.12(-1.74%) |
Jan 11, 2012 | 64.00 | 64.56 | 63.74 | 64.33 | 188,422 | +0.27(+0.42%) |
Jan 10, 2012 | 64.02 | 65.08 | 63.94 | 64.06 | 370,593 | +0.79(+1.25%) |
Jan 09, 2012 | 63.21 | 63.95 | 62.65 | 63.27 | 300,390 | +0.11(+0.17%) |
Jan 06, 2012 | 63.31 | 63.79 | 62.56 | 63.16 | 182,856 | -0.02(-0.03%) |
Jan 05, 2012 | 61.91 | 63.55 | 61.30 | 63.18 | 175,666 | +0.66(+1.06%) |
Jan 04, 2012 | 62.38 | 62.99 | 62.04 | 62.52 | 180,652 | -1.21(-1.90%) |
Dec 30, 2011 | 63.55 | 63.95 | 63.45 | 63.73 | 150,346 | -0.21(-0.33%) |
Dec 29, 2011 | 63.21 | 64.16 | 62.89 | 63.94 | 200,642 | +0.74(+1.17%) |
Dec 28, 2011 | 64.43 | 64.46 | 63.09 | 63.20 | 234,021 | -0.97(-1.51%) |
Dec 27, 2011 | 63.58 | 64.68 | 63.35 | 64.17 | 204,794 | +0.47(+0.74%) |
Dec 23, 2011 | 63.37 | 64.22 | 62.73 | 63.70 | 153,753 | +1.59(+2.56%) |
Dec 21, 2011 | 61.85 | 62.25 | 60.96 | 62.11 | 297,240 | +0.10(+0.16%) |
Dec 20, 2011 | 60.51 | 62.27 | 60.18 | 62.01 | 372,615 | +2.44(+4.10%) |
Dec 19, 2011 | 60.87 | 61.70 | 59.40 | 59.57 | 333,442 | -0.91(-1.50%) |
Dec 16, 2011 | 58.90 | 60.82 | 58.90 | 60.48 | 907,145 | +1.89(+3.23%) |
Dec 15, 2011 | 58.65 | 59.20 | 57.80 | 58.59 | 343,499 | +0.38(+0.65%) |
Dec 14, 2011 | 57.61 | 58.27 | 57.00 | 58.21 | 319,357 | +0.05(+0.09%) |
Dec 13, 2011 | 60.27 | 60.70 | 57.54 | 58.16 | 382,839 | -1.66(-2.77%) |
Dec 12, 2011 | 59.93 | 60.45 | 59.23 | 59.82 | 215,038 | -0.74(-1.22%) |
Dec 09, 2011 | 58.95 | 60.97 | 58.88 | 60.56 | 330,757 | +1.75(+2.98%) |
Dec 08, 2011 | 60.35 | 60.75 | 58.71 | 58.81 | 320,891 | -2.11(-3.46%) |
Dec 07, 2011 | 60.91 | 61.31 | 60.14 | 60.92 | 268,619 | -0.44(-0.72%) |
Dec 06, 2011 | 61.48 | 61.84 | 60.86 | 61.36 | 250,009 | +0.08(+0.13%) |
Dec 05, 2011 | 60.31 | 61.73 | 60.14 | 61.28 | 394,651 | +1.79(+3.01%) |
Dec 02, 2011 | 60.45 | 60.72 | 59.32 | 59.49 | 214,597 | -0.07(-0.12%) |