Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 69.99 | 72.19 | 69.99 | 71.24 | 148,467 | +1.83(+2.64%) |
Feb 28, 2012 | 70.69 | 70.82 | 69.00 | 69.41 | 19,282 | -1.21(-1.71%) |
Feb 27, 2012 | 70.04 | 70.80 | 69.52 | 70.62 | 11,353 | +0.20(+0.28%) |
Feb 24, 2012 | 70.87 | 71.01 | 70.20 | 70.42 | 8,996 | -0.27(-0.38%) |
Feb 23, 2012 | 70.59 | 70.90 | 69.55 | 70.69 | 51,561 | -0.01(-0.01%) |
Feb 22, 2012 | 69.08 | 71.68 | 69.08 | 70.70 | 120,234 | +1.51(+2.18%) |
Feb 21, 2012 | 70.04 | 70.25 | 68.84 | 69.19 | 13,218 | -0.75(-1.07%) |
Feb 17, 2012 | 69.91 | 70.50 | 69.10 | 69.94 | 21,946 | +0.45(+0.65%) |
Feb 16, 2012 | 68.16 | 69.77 | 68.16 | 69.49 | 17,028 | +1.59(+2.34%) |
Feb 15, 2012 | 68.01 | 68.75 | 67.60 | 67.90 | 17,708 | +0.03(+0.04%) |
Feb 14, 2012 | 67.83 | 69.17 | 66.83 | 67.87 | 15,165 | -1.30(-1.88%) |
Feb 13, 2012 | 68.53 | 69.17 | 68.41 | 69.17 | 15,835 | +1.41(+2.08%) |
Feb 10, 2012 | 68.84 | 69.42 | 67.67 | 67.76 | 26,039 | -1.44(-2.08%) |
Feb 09, 2012 | 69.79 | 69.96 | 68.88 | 69.20 | 7,474 | -0.96(-1.37%) |
Feb 08, 2012 | 70.19 | 70.44 | 69.37 | 70.16 | 22,768 | +0.21(+0.30%) |
Feb 07, 2012 | 70.28 | 70.62 | 69.83 | 69.95 | 31,936 | -0.03(-0.04%) |
Feb 06, 2012 | 69.63 | 70.37 | 69.33 | 69.98 | 29,906 | +0.30(+0.43%) |
Feb 03, 2012 | 70.35 | 70.35 | 69.44 | 69.68 | 38,183 | +0.61(+0.88%) |
Feb 02, 2012 | 69.77 | 70.50 | 68.75 | 69.07 | 25,911 | -0.42(-0.60%) |
Feb 01, 2012 | 69.41 | 70.00 | 69.08 | 69.49 | 30,319 | +0.53(+0.77%) |
Jan 31, 2012 | 68.78 | 69.44 | 68.13 | 68.96 | 20,690 | +0.54(+0.79%) |
Jan 30, 2012 | 68.54 | 68.77 | 67.84 | 68.42 | 23,387 | -0.34(-0.49%) |
Jan 27, 2012 | 68.17 | 69.45 | 68.17 | 68.76 | 15,804 | +0.42(+0.61%) |
Jan 26, 2012 | 68.49 | 69.00 | 68.11 | 68.34 | 17,328 | -0.03(-0.04%) |
Jan 25, 2012 | 68.27 | 68.91 | 67.89 | 68.37 | 24,020 | +0.43(+0.63%) |
Jan 24, 2012 | 66.98 | 68.25 | 66.49 | 67.94 | 29,492 | +1.15(+1.72%) |
Jan 23, 2012 | 66.58 | 66.99 | 66.47 | 66.79 | 10,340 | +0.08(+0.12%) |
Jan 20, 2012 | 66.10 | 66.78 | 66.10 | 66.71 | 16,991 | +0.73(+1.11%) |
Jan 19, 2012 | 66.52 | 66.52 | 65.40 | 65.98 | 14,652 | -0.51(-0.77%) |
Jan 18, 2012 | 65.62 | 66.55 | 65.62 | 66.49 | 11,829 | +0.83(+1.26%) |
Jan 17, 2012 | 65.97 | 66.16 | 63.06 | 65.66 | 22,484 | +0.38(+0.58%) |
Jan 13, 2012 | 65.02 | 65.44 | 64.78 | 65.28 | 14,460 | -0.56(-0.85%) |
Jan 12, 2012 | 65.49 | 65.84 | 64.80 | 65.84 | 6,844 | +0.03(+0.05%) |
Jan 11, 2012 | 64.98 | 65.97 | 64.98 | 65.81 | 12,580 | +0.81(+1.25%) |
Jan 10, 2012 | 64.43 | 65.20 | 64.43 | 65.00 | 22,149 | +1.05(+1.64%) |
Jan 09, 2012 | 63.74 | 64.78 | 63.09 | 63.95 | 26,744 | +0.56(+0.88%) |
Jan 06, 2012 | 64.07 | 64.37 | 62.99 | 63.39 | 23,741 | -0.84(-1.31%) |
Jan 05, 2012 | 63.74 | 64.59 | 63.36 | 64.23 | 18,282 | -0.04(-0.06%) |
Jan 04, 2012 | 65.00 | 65.00 | 63.62 | 64.27 | 14,318 | -0.61(-0.94%) |
Dec 30, 2011 | 64.14 | 64.95 | 63.60 | 64.88 | 43,503 | +0.74(+1.15%) |
Dec 29, 2011 | 63.11 | 64.38 | 62.88 | 64.14 | 51,219 | +1.41(+2.25%) |
Dec 28, 2011 | 63.10 | 63.57 | 62.47 | 62.73 | 25,029 | -0.18(-0.29%) |
Dec 27, 2011 | 62.16 | 63.12 | 59.00 | 62.91 | 11,496 | +0.69(+1.11%) |
Dec 23, 2011 | 62.11 | 62.22 | 61.42 | 62.22 | 16,062 | -0.63(-1.00%) |
Dec 21, 2011 | 62.99 | 62.99 | 61.03 | 62.85 | 36,448 | -0.08(-0.13%) |
Dec 20, 2011 | 61.69 | 63.00 | 61.58 | 62.93 | 46,866 | +2.23(+3.67%) |
Dec 19, 2011 | 62.05 | 62.22 | 60.59 | 60.70 | 53,846 | -1.33(-2.14%) |
Dec 16, 2011 | 62.15 | 62.29 | 61.59 | 62.03 | 124,627 | -0.01(-0.02%) |
Dec 15, 2011 | 62.60 | 62.88 | 61.72 | 62.04 | 49,576 | -0.17(-0.27%) |
Dec 14, 2011 | 61.88 | 62.95 | 61.52 | 62.21 | 66,962 | -0.22(-0.35%) |
Dec 13, 2011 | 63.37 | 63.75 | 61.94 | 62.43 | 49,206 | -0.72(-1.14%) |
Dec 12, 2011 | 62.63 | 63.25 | 62.38 | 63.15 | 37,171 | -0.23(-0.36%) |
Dec 09, 2011 | 61.60 | 63.91 | 61.60 | 63.38 | 35,954 | +1.96(+3.19%) |
Dec 08, 2011 | 62.98 | 62.98 | 61.30 | 61.42 | 39,351 | -2.06(-3.25%) |
Dec 07, 2011 | 63.63 | 64.52 | 62.60 | 63.48 | 35,771 | -0.71(-1.11%) |
Dec 06, 2011 | 64.85 | 64.90 | 63.99 | 64.19 | 47,397 | -0.65(-1.00%) |
Dec 05, 2011 | 63.74 | 64.89 | 63.01 | 64.84 | 66,128 | +1.84(+2.92%) |
Dec 02, 2011 | 62.72 | 63.30 | 62.61 | 63.00 | 31,687 | +1.00(+1.61%) |