Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 67.27 | 67.98 | 67.00 | 67.33 | 330,451 | +0.51(+0.76%) |
Mar 29, 2012 | 67.49 | 68.03 | 66.70 | 66.82 | 330,780 | -1.24(-1.82%) |
Mar 28, 2012 | 68.68 | 68.91 | 67.67 | 68.06 | 350,622 | -1.03(-1.49%) |
Mar 27, 2012 | 69.60 | 69.90 | 68.98 | 69.09 | 251,313 | -0.32(-0.46%) |
Mar 26, 2012 | 68.99 | 69.75 | 68.78 | 69.41 | 207,694 | +1.15(+1.68%) |
Mar 23, 2012 | 68.11 | 68.48 | 67.28 | 68.26 | 174,968 | +0.01(+0.01%) |
Mar 22, 2012 | 67.50 | 68.54 | 66.73 | 68.25 | 391,828 | +0.23(+0.34%) |
Mar 21, 2012 | 67.70 | 68.86 | 67.57 | 68.02 | 195,832 | +0.29(+0.43%) |
Mar 20, 2012 | 68.62 | 68.66 | 67.70 | 67.73 | 239,325 | -1.41(-2.04%) |
Mar 19, 2012 | 68.78 | 69.50 | 68.34 | 69.14 | 171,031 | +0.19(+0.28%) |
Mar 16, 2012 | 69.22 | 69.43 | 68.75 | 68.95 | 404,856 | -0.01(-0.01%) |
Mar 15, 2012 | 68.83 | 69.31 | 68.54 | 68.96 | 214,790 | -0.02(-0.03%) |
Mar 14, 2012 | 70.00 | 70.48 | 68.81 | 68.98 | 213,343 | -1.02(-1.46%) |
Mar 13, 2012 | 69.28 | 70.06 | 69.01 | 70.00 | 486,215 | +0.86(+1.24%) |
Mar 12, 2012 | 69.79 | 70.01 | 68.25 | 69.14 | 448,342 | -0.38(-0.55%) |
Mar 09, 2012 | 69.07 | 69.97 | 68.71 | 69.52 | 314,090 | +0.33(+0.48%) |
Mar 08, 2012 | 67.77 | 69.55 | 67.37 | 69.19 | 493,473 | +2.02(+3.01%) |
Mar 07, 2012 | 65.50 | 67.25 | 64.81 | 67.17 | 392,693 | +1.81(+2.77%) |
Mar 06, 2012 | 66.07 | 66.89 | 65.18 | 65.36 | 290,182 | -1.38(-2.07%) |
Mar 05, 2012 | 65.53 | 67.19 | 65.31 | 66.74 | 408,273 | +0.87(+1.32%) |
Mar 02, 2012 | 66.72 | 66.91 | 65.35 | 65.87 | 490,473 | -1.07(-1.60%) |
Mar 01, 2012 | 67.36 | 67.83 | 66.41 | 66.94 | 462,228 | -0.22(-0.33%) |
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%) |