Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.12 | 65.88 | 63.00 | 65.25 | 38,815 | +0.50(+0.77%) |
Mar 29, 2012 | 66.25 | 66.25 | 62.75 | 64.75 | 40,200 | -1.50(-2.26%) |
Mar 28, 2012 | 71.50 | 71.62 | 65.88 | 66.25 | 38,668 | -5.00(-7.02%) |
Mar 27, 2012 | 70.88 | 78.12 | 68.75 | 71.25 | 92,900 | +0.75(+1.06%) |
Mar 26, 2012 | 70.12 | 71.00 | 69.00 | 70.50 | 26,036 | +1.12(+1.62%) |
Mar 23, 2012 | 68.88 | 71.75 | 68.12 | 69.38 | 44,628 | +0.75(+1.09%) |
Mar 22, 2012 | 72.50 | 73.25 | 67.30 | 68.62 | 41,051 | -4.50(-6.15%) |
Mar 21, 2012 | 75.25 | 79.00 | 72.12 | 73.12 | 62,728 | -2.38(-3.15%) |
Mar 20, 2012 | 78.25 | 79.12 | 74.75 | 75.50 | 38,129 | -3.25(-4.13%) |
Mar 19, 2012 | 86.38 | 86.50 | 77.75 | 78.75 | 82,099 | -8.38(-9.61%) |
Mar 16, 2012 | 66.75 | 91.88 | 65.84 | 87.12 | 285,599 | +19.38(+28.60%) |
Mar 15, 2012 | 74.88 | 74.88 | 65.62 | 67.75 | 93,023 | -6.75(-9.06%) |
Mar 14, 2012 | 78.00 | 78.37 | 74.50 | 74.50 | 38,763 | -3.50(-4.49%) |
Mar 13, 2012 | 78.50 | 78.62 | 76.12 | 78.00 | 29,539 | +0.62(+0.81%) |
Mar 12, 2012 | 81.25 | 81.50 | 76.00 | 77.38 | 39,188 | -2.88(-3.58%) |
Mar 09, 2012 | 77.25 | 80.88 | 76.88 | 80.25 | 41,466 | +2.62(+3.38%) |
Mar 08, 2012 | 81.38 | 84.62 | 74.12 | 77.62 | 77,599 | -5.50(-6.62%) |
Mar 07, 2012 | 82.12 | 84.38 | 81.50 | 83.12 | 27,545 | +1.62(+1.99%) |
Mar 06, 2012 | 84.25 | 85.00 | 81.25 | 81.50 | 55,606 | -4.50(-5.23%) |
Mar 05, 2012 | 89.00 | 91.00 | 85.25 | 86.00 | 46,698 | -4.25(-4.71%) |
Mar 02, 2012 | 93.62 | 95.75 | 87.50 | 90.25 | 198,503 | +2.75(+3.14%) |
Mar 01, 2012 | 137.12 | 140.38 | 81.88 | 87.50 | 453,635 | -48.00(-35.42%) |
Feb 29, 2012 | 139.62 | 143.75 | 134.38 | 135.50 | 22,520 | -2.12(-1.54%) |
Feb 28, 2012 | 144.75 | 146.24 | 137.25 | 137.62 | 24,792 | -5.88(-4.09%) |
Feb 27, 2012 | 146.38 | 146.88 | 142.52 | 143.50 | 12,817 | -4.25(-2.88%) |
Feb 24, 2012 | 146.62 | 151.12 | 146.50 | 147.75 | 17,677 | -1.88(-1.25%) |
Feb 23, 2012 | 150.88 | 151.88 | 144.76 | 149.62 | 15,424 | -0.38(-0.25%) |
Feb 22, 2012 | 156.50 | 158.25 | 149.50 | 150.00 | 13,654 | -6.38(-4.08%) |
Feb 21, 2012 | 161.38 | 164.11 | 154.75 | 156.38 | 8,377 | -4.12(-2.57%) |
Feb 17, 2012 | 162.50 | 162.50 | 157.38 | 160.50 | 9,052 | -0.75(-0.47%) |
Feb 16, 2012 | 158.75 | 163.12 | 158.12 | 161.25 | 8,991 | +3.12(+1.98%) |
Feb 15, 2012 | 162.00 | 162.12 | 157.00 | 158.12 | 9,808 | -3.50(-2.17%) |
Feb 14, 2012 | 165.75 | 165.75 | 158.88 | 161.62 | 6,703 | -0.62(-0.39%) |
Feb 13, 2012 | 161.38 | 162.99 | 158.37 | 162.25 | 8,131 | +5.62(+3.59%) |
Feb 10, 2012 | 159.25 | 160.88 | 156.25 | 156.62 | 7,496 | -5.00(-3.09%) |
Feb 09, 2012 | 161.75 | 165.25 | 159.88 | 161.62 | 17,678 | -3.00(-1.82%) |
Feb 08, 2012 | 167.50 | 167.50 | 163.26 | 164.62 | 10,393 | -2.12(-1.27%) |
Feb 07, 2012 | 164.25 | 167.12 | 161.00 | 166.75 | 15,570 | +2.62(+1.60%) |
Feb 06, 2012 | 164.88 | 166.25 | 162.50 | 164.12 | 7,765 | -1.88(-1.13%) |
Feb 03, 2012 | 165.88 | 168.75 | 163.75 | 166.00 | 17,423 | +3.50(+2.15%) |
Feb 02, 2012 | 159.12 | 167.50 | 158.88 | 162.50 | 10,665 | +3.00(+1.88%) |
Feb 01, 2012 | 156.75 | 161.25 | 153.75 | 159.50 | 12,752 | +5.12(+3.32%) |
Jan 31, 2012 | 155.25 | 157.75 | 153.12 | 154.38 | 10,834 | -1.25(-0.80%) |
Jan 30, 2012 | 156.12 | 158.38 | 152.75 | 155.62 | 13,743 | -3.12(-1.97%) |
Jan 27, 2012 | 159.38 | 159.62 | 152.25 | 158.75 | 17,885 | -0.88(-0.55%) |
Jan 26, 2012 | 166.88 | 166.88 | 158.50 | 159.62 | 13,860 | -6.62(-3.98%) |
Jan 25, 2012 | 166.25 | 167.38 | 163.00 | 166.25 | 13,931 | +0.12(+0.08%) |
Jan 24, 2012 | 165.38 | 167.86 | 163.75 | 166.12 | 10,833 | -0.75(-0.45%) |
Jan 23, 2012 | 167.88 | 168.12 | 165.75 | 166.88 | 14,441 | +0.12(+0.07%) |
Jan 20, 2012 | 167.50 | 167.88 | 164.88 | 166.75 | 12,684 | -0.25(-0.15%) |
Jan 19, 2012 | 167.62 | 169.00 | 165.19 | 167.00 | 13,213 | +1.00(+0.60%) |
Jan 18, 2012 | 156.25 | 167.25 | 155.00 | 166.00 | 13,515 | +10.12(+6.50%) |
Jan 17, 2012 | 168.25 | 168.25 | 155.00 | 155.88 | 15,493 | -7.75(-4.74%) |
Jan 13, 2012 | 168.88 | 170.25 | 163.50 | 163.62 | 11,957 | -7.25(-4.24%) |
Jan 12, 2012 | 178.75 | 180.12 | 168.12 | 170.88 | 13,626 | -7.25(-4.07%) |
Jan 11, 2012 | 179.88 | 184.12 | 177.62 | 178.12 | 9,145 | -1.12(-0.63%) |
Jan 10, 2012 | 176.12 | 181.25 | 175.38 | 179.25 | 20,979 | +2.62(+1.49%) |
Jan 09, 2012 | 164.38 | 183.62 | 164.38 | 176.62 | 24,768 | +16.88(+10.56%) |
Jan 06, 2012 | 161.75 | 164.50 | 159.38 | 159.75 | 11,691 | -1.38(-0.85%) |
Jan 05, 2012 | 149.75 | 163.62 | 145.25 | 161.12 | 24,330 | +10.88(+7.24%) |