Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 67.74 | 68.06 | 66.99 | 67.02 | 1,443,001 | -0.72(-1.06%) |
Feb 28, 2012 | 67.30 | 67.84 | 66.99 | 67.74 | 1,407,191 | +0.39(+0.58%) |
Feb 27, 2012 | 65.84 | 67.56 | 65.75 | 67.35 | 1,308,649 | +0.76(+1.14%) |
Feb 24, 2012 | 66.55 | 67.57 | 66.16 | 66.59 | 1,223,819 | -0.11(-0.16%) |
Feb 23, 2012 | 64.79 | 67.13 | 64.79 | 66.70 | 1,681,842 | +1.70(+2.62%) |
Feb 22, 2012 | 63.77 | 65.34 | 63.49 | 65.00 | 1,133,589 | +0.74(+1.15%) |
Feb 21, 2012 | 65.49 | 65.92 | 63.92 | 64.26 | 1,157,479 | -0.75(-1.15%) |
Feb 17, 2012 | 65.88 | 65.99 | 64.77 | 65.01 | 1,129,033 | -0.58(-0.88%) |
Feb 16, 2012 | 64.72 | 65.89 | 64.15 | 65.59 | 1,774,558 | +0.72(+1.11%) |
Feb 15, 2012 | 65.78 | 67.22 | 64.62 | 64.87 | 2,450,146 | -0.47(-0.72%) |
Feb 14, 2012 | 65.44 | 65.89 | 64.82 | 65.34 | 1,697,373 | -0.15(-0.23%) |
Feb 13, 2012 | 65.55 | 66.00 | 65.18 | 65.49 | 1,230,788 | +0.16(+0.24%) |
Feb 10, 2012 | 64.89 | 65.40 | 64.54 | 65.33 | 961,353 | -0.33(-0.50%) |
Feb 09, 2012 | 64.79 | 65.79 | 64.30 | 65.66 | 1,693,704 | +0.89(+1.37%) |
Feb 08, 2012 | 65.26 | 65.45 | 64.20 | 64.77 | 1,625,696 | -0.28(-0.43%) |
Feb 07, 2012 | 64.88 | 65.30 | 64.18 | 65.05 | 1,168,471 | +0.11(+0.17%) |
Feb 06, 2012 | 64.15 | 65.27 | 63.70 | 64.94 | 1,325,071 | +0.36(+0.56%) |
Feb 03, 2012 | 64.47 | 64.82 | 63.80 | 64.58 | 1,388,012 | +1.03(+1.62%) |
Feb 02, 2012 | 64.43 | 64.56 | 63.01 | 63.55 | 1,526,665 | -0.21(-0.33%) |
Feb 01, 2012 | 63.61 | 65.09 | 63.10 | 63.76 | 2,436,777 | +0.63(+1.00%) |
Jan 31, 2012 | 63.61 | 63.67 | 62.03 | 63.13 | 1,694,512 | +0.00(+0.00%) |
Jan 30, 2012 | 63.24 | 63.80 | 62.68 | 63.13 | 1,524,667 | -0.99(-1.54%) |
Jan 27, 2012 | 62.49 | 64.46 | 62.46 | 64.12 | 1,579,267 | +1.14(+1.81%) |
Jan 26, 2012 | 63.14 | 64.51 | 62.73 | 62.98 | 2,586,336 | -0.39(-0.62%) |
Jan 25, 2012 | 62.26 | 63.79 | 61.67 | 63.37 | 2,361,531 | +1.19(+1.91%) |
Jan 24, 2012 | 61.92 | 62.30 | 61.30 | 62.18 | 1,617,580 | -0.26(-0.42%) |
Jan 23, 2012 | 60.05 | 62.58 | 60.02 | 62.44 | 3,077,148 | +2.32(+3.86%) |
Jan 20, 2012 | 59.82 | 60.35 | 59.23 | 60.12 | 2,580,889 | -0.02(-0.03%) |
Jan 19, 2012 | 60.93 | 61.00 | 59.87 | 60.14 | 2,491,385 | -0.37(-0.61%) |
Jan 18, 2012 | 60.98 | 60.98 | 59.88 | 60.51 | 2,305,630 | -0.17(-0.28%) |
Jan 17, 2012 | 62.39 | 62.68 | 60.55 | 60.68 | 2,703,063 | -1.28(-2.07%) |
Jan 13, 2012 | 61.06 | 62.12 | 60.76 | 61.96 | 2,815,159 | +0.72(+1.18%) |
Jan 12, 2012 | 60.14 | 61.73 | 59.93 | 61.24 | 3,367,620 | +0.67(+1.11%) |
Jan 11, 2012 | 59.28 | 61.38 | 58.50 | 60.57 | 4,371,216 | +0.70(+1.17%) |
Jan 10, 2012 | 59.99 | 62.25 | 59.15 | 59.87 | 13,781,096 | +6.43(+12.03%) |
Jan 09, 2012 | 53.18 | 54.08 | 52.42 | 53.44 | 2,972,887 | -0.24(-0.45%) |
Jan 06, 2012 | 52.16 | 53.94 | 51.80 | 53.68 | 4,564,076 | +1.58(+3.03%) |
Jan 05, 2012 | 50.84 | 52.53 | 50.14 | 52.10 | 4,088,735 | +0.95(+1.86%) |
Jan 04, 2012 | 48.17 | 51.25 | 48.15 | 51.15 | 7,476,520 | +4.49(+9.62%) |
Dec 30, 2011 | 47.02 | 47.28 | 46.51 | 46.66 | 1,061,496 | -0.38(-0.81%) |
Dec 29, 2011 | 47.26 | 47.75 | 46.71 | 47.04 | 1,330,733 | -0.07(-0.15%) |
Dec 28, 2011 | 48.30 | 48.65 | 46.92 | 47.11 | 1,661,602 | -1.53(-3.15%) |
Dec 27, 2011 | 47.81 | 49.04 | 47.75 | 48.64 | 1,344,201 | +0.73(+1.52%) |
Dec 23, 2011 | 46.74 | 48.00 | 46.50 | 47.91 | 1,480,978 | +2.02(+4.40%) |
Dec 21, 2011 | 46.88 | 46.88 | 44.61 | 45.89 | 2,141,028 | -0.88(-1.88%) |
Dec 20, 2011 | 45.73 | 46.83 | 45.56 | 46.77 | 2,121,130 | +1.66(+3.68%) |
Dec 19, 2011 | 45.40 | 45.75 | 45.00 | 45.11 | 2,323,097 | -0.15(-0.33%) |
Dec 16, 2011 | 45.42 | 45.60 | 44.31 | 45.26 | 3,597,092 | +0.13(+0.29%) |
Dec 15, 2011 | 44.17 | 45.19 | 42.75 | 45.13 | 3,409,295 | +1.52(+3.49%) |
Dec 14, 2011 | 44.49 | 44.75 | 43.10 | 43.61 | 3,731,138 | -1.20(-2.68%) |
Dec 13, 2011 | 47.80 | 48.49 | 44.22 | 44.81 | 3,866,145 | -2.92(-6.12%) |
Dec 12, 2011 | 47.20 | 47.80 | 46.55 | 47.73 | 2,995,047 | -0.07(-0.15%) |
Dec 09, 2011 | 46.16 | 48.10 | 45.59 | 47.80 | 4,320,829 | +1.94(+4.23%) |
Dec 08, 2011 | 45.56 | 46.66 | 45.18 | 45.86 | 4,129,881 | +0.56(+1.24%) |
Dec 07, 2011 | 45.71 | 45.71 | 44.71 | 45.30 | 4,136,280 | -0.24(-0.53%) |
Dec 06, 2011 | 48.30 | 48.50 | 45.37 | 45.54 | 6,405,230 | -2.82(-5.83%) |
Dec 05, 2011 | 50.40 | 50.69 | 47.54 | 48.36 | 7,697,719 | -1.33(-2.68%) |
Dec 02, 2011 | 48.66 | 50.32 | 48.63 | 49.69 | 8,979,864 | +2.52(+5.34%) |