Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.28 | 64.29 | 62.25 | 63.51 | 717,509 | +1.09(+1.75%) |
Feb 28, 2012 | 63.49 | 63.66 | 62.13 | 62.42 | 630,030 | -1.12(-1.76%) |
Feb 27, 2012 | 61.83 | 63.90 | 61.72 | 63.54 | 536,386 | +1.13(+1.81%) |
Feb 24, 2012 | 63.36 | 64.95 | 62.20 | 62.41 | 1,403,717 | -1.60(-2.50%) |
Feb 23, 2012 | 64.99 | 65.24 | 63.33 | 64.01 | 1,520,818 | -1.09(-1.67%) |
Feb 22, 2012 | 65.75 | 66.35 | 63.99 | 65.10 | 683,406 | -1.04(-1.57%) |
Feb 21, 2012 | 66.86 | 68.16 | 65.64 | 66.14 | 627,343 | -0.65(-0.97%) |
Feb 17, 2012 | 65.94 | 68.07 | 65.76 | 66.79 | 673,281 | +1.28(+1.95%) |
Feb 16, 2012 | 66.00 | 66.79 | 65.14 | 65.51 | 410,907 | -0.95(-1.43%) |
Feb 15, 2012 | 66.90 | 67.65 | 65.81 | 66.46 | 506,278 | -0.28(-0.42%) |
Feb 14, 2012 | 66.23 | 66.84 | 65.02 | 66.74 | 485,220 | -0.20(-0.30%) |
Feb 13, 2012 | 66.37 | 66.99 | 65.84 | 66.94 | 252,654 | +1.49(+2.28%) |
Feb 10, 2012 | 65.60 | 66.54 | 65.07 | 65.45 | 272,943 | -0.80(-1.21%) |
Feb 09, 2012 | 66.05 | 66.48 | 64.95 | 66.25 | 436,044 | +0.23(+0.35%) |
Feb 08, 2012 | 66.10 | 66.35 | 64.71 | 66.02 | 365,016 | -0.17(-0.26%) |
Feb 07, 2012 | 65.43 | 66.65 | 65.00 | 66.19 | 432,534 | +0.44(+0.67%) |
Feb 06, 2012 | 65.95 | 66.95 | 65.33 | 65.75 | 519,237 | -0.84(-1.26%) |
Feb 03, 2012 | 64.17 | 66.92 | 64.17 | 66.59 | 685,800 | +3.19(+5.03%) |
Feb 02, 2012 | 63.52 | 64.24 | 63.07 | 63.40 | 380,884 | +0.05(+0.08%) |
Feb 01, 2012 | 61.77 | 63.93 | 61.60 | 63.35 | 655,860 | +2.19(+3.58%) |
Jan 31, 2012 | 62.55 | 62.84 | 60.70 | 61.16 | 466,658 | -0.95(-1.53%) |
Jan 30, 2012 | 62.62 | 62.81 | 61.56 | 62.11 | 548,481 | -1.34(-2.11%) |
Jan 27, 2012 | 63.03 | 63.72 | 62.54 | 63.45 | 357,170 | +0.09(+0.14%) |
Jan 26, 2012 | 63.91 | 64.24 | 62.60 | 63.36 | 452,161 | -0.38(-0.60%) |
Jan 25, 2012 | 63.20 | 64.00 | 62.65 | 63.74 | 642,952 | +0.63(+1.00%) |
Jan 24, 2012 | 62.55 | 64.06 | 62.53 | 63.11 | 841,406 | +0.11(+0.17%) |
Jan 23, 2012 | 63.44 | 64.29 | 62.27 | 63.00 | 547,284 | -0.30(-0.47%) |
Jan 20, 2012 | 64.94 | 65.11 | 63.23 | 63.30 | 625,979 | -1.88(-2.88%) |
Jan 19, 2012 | 65.14 | 65.50 | 64.03 | 65.18 | 608,517 | -0.13(-0.20%) |
Jan 18, 2012 | 63.57 | 66.00 | 63.02 | 65.31 | 1,039,532 | +1.02(+1.59%) |
Jan 17, 2012 | 63.99 | 66.07 | 63.62 | 64.29 | 753,742 | +1.77(+2.83%) |
Jan 13, 2012 | 62.21 | 62.81 | 61.03 | 62.52 | 364,665 | -0.45(-0.71%) |
Jan 12, 2012 | 63.14 | 63.47 | 61.75 | 62.97 | 329,292 | -0.17(-0.27%) |
Jan 11, 2012 | 59.92 | 63.41 | 59.92 | 63.14 | 812,220 | +2.83(+4.69%) |
Jan 10, 2012 | 60.18 | 60.62 | 59.73 | 60.31 | 537,816 | +0.92(+1.55%) |
Jan 09, 2012 | 59.96 | 59.98 | 58.68 | 59.39 | 577,854 | -0.11(-0.18%) |
Jan 06, 2012 | 59.99 | 60.14 | 59.02 | 59.50 | 524,684 | -0.47(-0.78%) |
Jan 05, 2012 | 59.26 | 60.10 | 57.62 | 59.97 | 1,562,601 | +0.49(+0.82%) |
Jan 04, 2012 | 59.99 | 60.00 | 59.30 | 59.48 | 721,760 | -0.37(-0.62%) |
Dec 30, 2011 | 60.67 | 60.93 | 59.83 | 59.85 | 384,087 | -0.82(-1.35%) |
Dec 29, 2011 | 60.67 | 61.10 | 59.74 | 60.67 | 564,523 | +0.17(+0.28%) |
Dec 28, 2011 | 60.69 | 61.17 | 60.15 | 60.50 | 407,576 | -0.30(-0.49%) |
Dec 27, 2011 | 60.16 | 61.30 | 60.01 | 60.80 | 312,058 | +0.35(+0.58%) |
Dec 23, 2011 | 60.25 | 60.49 | 59.38 | 60.45 | 402,811 | +3.05(+5.31%) |
Dec 21, 2011 | 56.20 | 57.41 | 55.57 | 57.40 | 490,128 | +1.00(+1.77%) |
Dec 20, 2011 | 54.70 | 56.64 | 54.70 | 56.40 | 402,143 | +2.83(+5.28%) |
Dec 19, 2011 | 55.18 | 55.72 | 53.41 | 53.57 | 363,921 | -0.82(-1.51%) |
Dec 16, 2011 | 53.80 | 55.28 | 53.57 | 54.39 | 1,253,198 | +0.96(+1.80%) |
Dec 15, 2011 | 52.97 | 53.80 | 52.63 | 53.43 | 371,206 | +1.26(+2.42%) |
Dec 14, 2011 | 53.22 | 53.45 | 52.01 | 52.17 | 477,416 | -1.35(-2.52%) |
Dec 13, 2011 | 56.06 | 56.40 | 53.00 | 53.52 | 540,941 | -1.89(-3.41%) |
Dec 12, 2011 | 56.15 | 56.51 | 55.23 | 55.41 | 635,761 | -1.60(-2.81%) |
Dec 09, 2011 | 55.86 | 57.65 | 55.47 | 57.01 | 551,536 | +1.39(+2.50%) |
Dec 08, 2011 | 56.86 | 57.06 | 55.25 | 55.62 | 600,414 | -1.91(-3.32%) |
Dec 07, 2011 | 55.81 | 57.87 | 54.88 | 57.53 | 768,949 | +1.28(+2.28%) |
Dec 06, 2011 | 56.18 | 56.71 | 55.33 | 56.25 | 355,438 | +0.06(+0.11%) |
Dec 05, 2011 | 56.00 | 57.50 | 55.56 | 56.19 | 621,185 | +1.30(+2.37%) |
Dec 02, 2011 | 55.58 | 56.06 | 54.72 | 54.89 | 372,726 | +0.10(+0.18%) |