Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 64.38 | 64.62 | 63.18 | 63.18 | 333,837 | -0.80(-1.25%) |
Feb 28, 2012 | 63.65 | 64.65 | 63.26 | 63.98 | 305,406 | +0.31(+0.49%) |
Feb 27, 2012 | 63.41 | 64.37 | 62.74 | 63.67 | 246,255 | -0.16(-0.25%) |
Feb 24, 2012 | 63.16 | 64.38 | 62.18 | 63.83 | 504,441 | +0.75(+1.19%) |
Feb 23, 2012 | 64.00 | 64.64 | 62.68 | 63.08 | 1,538,107 | -2.93(-4.44%) |
Feb 22, 2012 | 64.72 | 66.21 | 64.51 | 66.01 | 779,310 | +1.02(+1.57%) |
Feb 21, 2012 | 64.93 | 65.16 | 64.35 | 64.99 | 318,949 | +0.10(+0.15%) |
Feb 17, 2012 | 65.26 | 65.36 | 64.58 | 64.89 | 235,330 | -0.21(-0.32%) |
Feb 16, 2012 | 64.00 | 65.26 | 63.93 | 65.10 | 260,945 | +1.05(+1.64%) |
Feb 15, 2012 | 64.64 | 64.67 | 63.68 | 64.05 | 264,526 | -0.26(-0.40%) |
Feb 14, 2012 | 64.01 | 64.67 | 63.76 | 64.31 | 176,420 | +0.11(+0.17%) |
Feb 13, 2012 | 64.32 | 64.52 | 63.67 | 64.20 | 173,657 | +0.55(+0.86%) |
Feb 10, 2012 | 63.69 | 64.39 | 63.00 | 63.65 | 185,929 | -0.62(-0.96%) |
Feb 09, 2012 | 63.96 | 64.62 | 63.27 | 64.27 | 210,222 | +0.66(+1.04%) |
Feb 08, 2012 | 63.75 | 64.46 | 62.64 | 63.61 | 211,771 | -0.15(-0.24%) |
Feb 07, 2012 | 63.26 | 64.48 | 62.59 | 63.76 | 176,046 | +0.28(+0.44%) |
Feb 06, 2012 | 63.53 | 63.95 | 63.23 | 63.48 | 177,746 | -0.27(-0.42%) |
Feb 03, 2012 | 63.46 | 64.10 | 63.13 | 63.75 | 247,000 | +0.87(+1.38%) |
Feb 02, 2012 | 63.17 | 63.73 | 62.63 | 62.88 | 171,789 | -0.12(-0.19%) |
Feb 01, 2012 | 60.93 | 63.03 | 60.08 | 63.00 | 331,854 | +2.51(+4.15%) |
Jan 31, 2012 | 59.77 | 61.00 | 59.61 | 60.49 | 356,986 | +0.03(+0.05%) |
Jan 30, 2012 | 60.89 | 61.17 | 60.19 | 60.46 | 177,415 | -1.00(-1.63%) |
Jan 27, 2012 | 61.37 | 61.88 | 61.15 | 61.46 | 162,172 | -0.05(-0.08%) |
Jan 26, 2012 | 61.52 | 62.45 | 61.07 | 61.51 | 299,506 | +0.25(+0.41%) |
Jan 25, 2012 | 61.22 | 61.38 | 60.48 | 61.26 | 171,565 | -0.08(-0.13%) |
Jan 24, 2012 | 60.39 | 61.67 | 60.39 | 61.34 | 183,913 | +0.77(+1.27%) |
Jan 23, 2012 | 60.65 | 61.40 | 60.27 | 60.57 | 213,510 | -0.24(-0.39%) |
Jan 20, 2012 | 60.57 | 61.29 | 60.39 | 60.81 | 292,280 | +0.25(+0.41%) |
Jan 19, 2012 | 59.04 | 60.91 | 59.04 | 60.56 | 291,670 | +1.68(+2.85%) |
Jan 18, 2012 | 57.30 | 58.91 | 56.60 | 58.88 | 165,332 | +1.65(+2.88%) |
Jan 17, 2012 | 57.08 | 57.87 | 56.97 | 57.23 | 236,320 | -0.12(-0.21%) |
Jan 13, 2012 | 57.26 | 57.88 | 56.70 | 57.35 | 212,609 | -0.09(-0.16%) |
Jan 12, 2012 | 56.88 | 57.56 | 56.70 | 57.44 | 509,800 | +0.61(+1.07%) |
Jan 11, 2012 | 56.63 | 57.03 | 56.30 | 56.83 | 193,555 | +0.10(+0.18%) |
Jan 10, 2012 | 57.14 | 57.23 | 56.58 | 56.73 | 200,745 | +0.05(+0.09%) |
Jan 09, 2012 | 56.88 | 57.87 | 55.89 | 56.68 | 194,665 | -0.26(-0.46%) |
Jan 06, 2012 | 57.25 | 57.57 | 56.72 | 56.94 | 282,989 | -0.36(-0.63%) |
Jan 05, 2012 | 56.21 | 57.55 | 55.21 | 57.30 | 324,726 | +0.90(+1.60%) |
Jan 04, 2012 | 57.15 | 57.22 | 56.34 | 56.40 | 241,476 | -0.88(-1.54%) |
Dec 30, 2011 | 57.24 | 57.56 | 56.87 | 57.28 | 475,877 | +0.04(+0.07%) |
Dec 29, 2011 | 57.08 | 57.37 | 56.61 | 57.24 | 171,841 | +0.63(+1.11%) |
Dec 28, 2011 | 57.91 | 57.91 | 56.47 | 56.61 | 254,046 | -1.24(-2.14%) |
Dec 27, 2011 | 57.95 | 59.04 | 57.45 | 57.85 | 191,544 | -0.10(-0.17%) |
Dec 23, 2011 | 57.44 | 58.01 | 56.95 | 57.95 | 148,302 | +0.56(+0.98%) |
Dec 21, 2011 | 59.50 | 59.50 | 56.55 | 57.39 | 310,750 | -2.14(-3.59%) |
Dec 20, 2011 | 58.74 | 59.94 | 58.66 | 59.53 | 389,983 | +1.52(+2.62%) |
Dec 19, 2011 | 59.92 | 60.10 | 57.87 | 58.01 | 248,316 | -1.50(-2.52%) |
Dec 16, 2011 | 59.09 | 60.94 | 59.06 | 59.51 | 634,759 | +0.61(+1.04%) |
Dec 15, 2011 | 58.89 | 59.05 | 57.94 | 58.90 | 325,157 | +0.77(+1.32%) |
Dec 14, 2011 | 59.13 | 59.13 | 57.48 | 58.13 | 321,597 | -1.27(-2.14%) |
Dec 13, 2011 | 60.66 | 61.01 | 59.18 | 59.40 | 308,300 | -1.11(-1.83%) |
Dec 12, 2011 | 61.29 | 61.39 | 60.06 | 60.51 | 231,638 | -1.47(-2.37%) |
Dec 09, 2011 | 60.36 | 62.08 | 60.12 | 61.98 | 246,818 | +1.77(+2.94%) |
Dec 08, 2011 | 60.70 | 61.24 | 60.05 | 60.21 | 227,163 | -1.08(-1.76%) |
Dec 07, 2011 | 61.05 | 61.54 | 59.74 | 61.29 | 301,741 | -0.19(-0.31%) |
Dec 06, 2011 | 61.57 | 61.75 | 61.14 | 61.48 | 194,663 | +0.07(+0.11%) |
Dec 05, 2011 | 61.14 | 62.06 | 60.98 | 61.41 | 344,897 | +1.08(+1.79%) |
Dec 02, 2011 | 61.99 | 62.05 | 60.24 | 60.33 | 478,110 | -1.13(-1.84%) |