Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.29 | 65.29 | 63.92 | 64.34 | 361,278 | -0.29(-0.45%) |
Mar 29, 2012 | 65.30 | 65.42 | 63.35 | 64.63 | 579,595 | -0.96(-1.46%) |
Mar 28, 2012 | 66.07 | 66.52 | 65.15 | 65.59 | 480,661 | -0.34(-0.52%) |
Mar 27, 2012 | 67.49 | 67.49 | 65.86 | 65.93 | 495,490 | -1.51(-2.24%) |
Mar 26, 2012 | 65.64 | 67.47 | 65.23 | 67.44 | 349,478 | +1.12(+1.69%) |
Mar 23, 2012 | 65.58 | 66.46 | 64.83 | 66.32 | 387,091 | +0.90(+1.38%) |
Mar 22, 2012 | 65.19 | 65.68 | 64.31 | 65.42 | 339,666 | -0.45(-0.68%) |
Mar 21, 2012 | 66.63 | 66.76 | 65.62 | 65.87 | 253,437 | -0.42(-0.63%) |
Mar 20, 2012 | 65.84 | 66.96 | 65.39 | 66.29 | 297,998 | -0.21(-0.32%) |
Mar 19, 2012 | 65.99 | 67.22 | 65.44 | 66.50 | 599,782 | +0.33(+0.50%) |
Mar 16, 2012 | 66.41 | 67.06 | 65.40 | 66.17 | 913,487 | +0.06(+0.09%) |
Mar 15, 2012 | 64.51 | 66.82 | 64.26 | 66.11 | 448,190 | +1.52(+2.35%) |
Mar 14, 2012 | 64.85 | 66.17 | 64.33 | 64.59 | 345,913 | -1.10(-1.67%) |
Mar 13, 2012 | 62.53 | 65.81 | 62.51 | 65.69 | 508,818 | +3.44(+5.53%) |
Mar 12, 2012 | 62.10 | 62.82 | 61.62 | 62.25 | 378,468 | -0.19(-0.30%) |
Mar 09, 2012 | 61.34 | 62.98 | 61.27 | 62.44 | 282,617 | +1.08(+1.76%) |
Mar 08, 2012 | 60.01 | 61.60 | 59.64 | 61.36 | 462,978 | +1.78(+2.99%) |
Mar 07, 2012 | 59.54 | 60.16 | 59.12 | 59.58 | 368,376 | +0.46(+0.78%) |
Mar 06, 2012 | 59.17 | 59.72 | 58.40 | 59.12 | 488,592 | -0.45(-0.76%) |
Mar 05, 2012 | 58.63 | 59.63 | 58.43 | 59.57 | 362,202 | +0.51(+0.86%) |
Mar 02, 2012 | 59.73 | 60.45 | 58.90 | 59.06 | 451,951 | -1.21(-2.01%) |
Mar 01, 2012 | 59.68 | 61.16 | 59.66 | 60.27 | 632,813 | +0.99(+1.67%) |
Feb 29, 2012 | 60.26 | 61.00 | 59.28 | 59.28 | 393,552 | -1.37(-2.26%) |
Feb 28, 2012 | 60.60 | 61.05 | 59.97 | 60.65 | 299,634 | +0.01(+0.02%) |
Feb 27, 2012 | 60.24 | 61.06 | 59.88 | 60.64 | 277,092 | -0.21(-0.35%) |
Feb 24, 2012 | 60.59 | 60.94 | 59.97 | 60.85 | 469,972 | +0.30(+0.50%) |
Feb 23, 2012 | 59.38 | 60.62 | 59.00 | 60.55 | 241,000 | +1.39(+2.35%) |
Feb 22, 2012 | 59.64 | 60.16 | 59.12 | 59.16 | 280,239 | -0.99(-1.65%) |
Feb 21, 2012 | 60.63 | 60.96 | 59.66 | 60.15 | 253,315 | -0.68(-1.12%) |
Feb 17, 2012 | 61.34 | 61.34 | 60.51 | 60.83 | 383,841 | -0.18(-0.30%) |
Feb 16, 2012 | 59.75 | 61.21 | 59.37 | 61.01 | 394,917 | +1.58(+2.66%) |
Feb 15, 2012 | 59.50 | 60.00 | 59.16 | 59.43 | 433,300 | +0.30(+0.51%) |
Feb 14, 2012 | 58.36 | 59.18 | 57.41 | 59.13 | 422,020 | +0.56(+0.96%) |
Feb 13, 2012 | 57.94 | 58.60 | 57.89 | 58.57 | 271,338 | +1.05(+1.83%) |
Feb 10, 2012 | 57.52 | 58.01 | 56.69 | 57.52 | 489,683 | -0.48(-0.84%) |
Feb 09, 2012 | 59.11 | 59.59 | 57.93 | 58.00 | 308,194 | -1.10(-1.86%) |
Feb 08, 2012 | 58.96 | 59.60 | 58.70 | 59.10 | 553,587 | +0.38(+0.65%) |
Feb 07, 2012 | 58.25 | 59.23 | 57.98 | 58.72 | 495,508 | +0.41(+0.70%) |
Feb 06, 2012 | 57.75 | 58.77 | 57.75 | 58.31 | 312,585 | -0.50(-0.85%) |
Feb 03, 2012 | 59.34 | 59.80 | 58.55 | 58.81 | 583,864 | +0.68(+1.17%) |
Feb 02, 2012 | 59.02 | 59.71 | 57.90 | 58.13 | 686,635 | -1.83(-3.05%) |
Feb 01, 2012 | 58.10 | 60.15 | 58.10 | 59.96 | 985,486 | +1.92(+3.31%) |
Jan 31, 2012 | 57.04 | 58.25 | 56.91 | 58.04 | 858,588 | +1.26(+2.22%) |
Jan 30, 2012 | 56.26 | 57.30 | 55.56 | 56.78 | 648,455 | +0.21(+0.37%) |
Jan 27, 2012 | 53.50 | 57.49 | 53.50 | 56.57 | 966,327 | +3.57(+6.74%) |
Jan 26, 2012 | 55.31 | 55.33 | 51.96 | 53.00 | 827,528 | -1.97(-3.58%) |
Jan 25, 2012 | 53.07 | 55.42 | 52.87 | 54.97 | 849,005 | +1.75(+3.29%) |
Jan 24, 2012 | 53.54 | 53.79 | 52.67 | 53.22 | 595,181 | -0.68(-1.26%) |
Jan 23, 2012 | 54.83 | 55.00 | 53.77 | 53.90 | 338,833 | -1.03(-1.88%) |
Jan 20, 2012 | 54.70 | 55.10 | 53.88 | 54.93 | 346,696 | +0.05(+0.09%) |
Jan 19, 2012 | 55.70 | 55.73 | 54.59 | 54.88 | 203,469 | -0.22(-0.40%) |
Jan 18, 2012 | 54.21 | 55.29 | 54.00 | 55.10 | 307,868 | +0.82(+1.51%) |
Jan 17, 2012 | 52.86 | 54.59 | 52.86 | 54.28 | 471,666 | +0.38(+0.70%) |
Jan 13, 2012 | 54.05 | 54.54 | 53.55 | 53.91 | 390,185 | -1.35(-2.45%) |
Jan 12, 2012 | 55.19 | 55.68 | 54.17 | 55.26 | 391,795 | +0.17(+0.31%) |
Jan 11, 2012 | 55.00 | 55.36 | 54.43 | 55.09 | 642,093 | -0.23(-0.42%) |
Jan 10, 2012 | 54.01 | 55.64 | 53.83 | 55.32 | 893,698 | +1.95(+3.65%) |
Jan 09, 2012 | 51.61 | 53.39 | 51.15 | 53.37 | 508,159 | +1.76(+3.41%) |
Jan 06, 2012 | 51.70 | 52.48 | 50.60 | 51.61 | 461,424 | +0.02(+0.04%) |
Jan 05, 2012 | 49.72 | 52.36 | 49.31 | 51.59 | 653,749 | +2.34(+4.75%) |