Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.74 | 64.04 | 63.74 | 63.92 | 50,344 | +0.31(+0.49%) |
Mar 29, 2012 | 63.42 | 63.62 | 63.16 | 63.61 | 37,346 | -0.01(-0.01%) |
Mar 28, 2012 | 63.77 | 63.77 | 63.47 | 63.62 | 67,030 | -0.14(-0.22%) |
Mar 27, 2012 | 63.90 | 64.01 | 63.74 | 63.76 | 42,348 | -0.03(-0.05%) |
Mar 26, 2012 | 63.51 | 63.81 | 63.49 | 63.79 | 80,987 | +0.43(+0.68%) |
Mar 23, 2012 | 63.28 | 63.36 | 63.03 | 63.36 | 31,778 | +0.16(+0.26%) |
Mar 22, 2012 | 62.98 | 63.26 | 62.90 | 63.19 | 80,391 | +0.02(+0.04%) |
Mar 21, 2012 | 62.97 | 63.29 | 62.97 | 63.17 | 65,793 | +0.13(+0.21%) |
Mar 20, 2012 | 62.65 | 63.14 | 62.65 | 63.04 | 75,831 | -0.03(-0.05%) |
Mar 19, 2012 | 62.98 | 63.13 | 62.89 | 63.07 | 59,315 | +0.06(+0.09%) |
Mar 16, 2012 | 63.07 | 63.22 | 62.94 | 63.01 | 51,112 | -0.08(-0.13%) |
Mar 15, 2012 | 63.01 | 63.09 | 62.78 | 63.09 | 125,179 | +0.16(+0.25%) |
Mar 14, 2012 | 63.05 | 63.12 | 62.79 | 62.94 | 64,783 | -0.20(-0.31%) |
Mar 13, 2012 | 62.82 | 63.14 | 62.74 | 63.13 | 65,034 | +0.50(+0.80%) |
Mar 12, 2012 | 62.41 | 62.68 | 62.38 | 62.63 | 64,541 | +0.29(+0.46%) |
Mar 09, 2012 | 62.22 | 62.41 | 62.08 | 62.34 | 41,931 | +0.18(+0.29%) |
Mar 08, 2012 | 61.88 | 62.23 | 61.88 | 62.16 | 68,674 | +0.41(+0.67%) |
Mar 07, 2012 | 61.82 | 61.82 | 61.45 | 61.75 | 87,558 | +0.12(+0.19%) |
Mar 06, 2012 | 61.95 | 61.97 | 61.59 | 61.63 | 127,921 | -0.56(-0.89%) |
Mar 05, 2012 | 61.94 | 62.25 | 61.86 | 62.19 | 80,828 | +0.25(+0.41%) |
Mar 02, 2012 | 61.91 | 62.00 | 61.81 | 61.94 | 64,551 | -0.01(-0.02%) |
Mar 01, 2012 | 62.20 | 62.20 | 61.79 | 61.95 | 85,904 | -0.07(-0.11%) |
Feb 29, 2012 | 61.99 | 62.20 | 61.89 | 62.02 | 47,825 | +0.16(+0.26%) |
Feb 28, 2012 | 61.79 | 61.90 | 61.66 | 61.85 | 48,626 | +0.16(+0.25%) |
Feb 27, 2012 | 61.49 | 61.84 | 61.36 | 61.70 | 64,202 | -0.01(-0.01%) |
Feb 24, 2012 | 61.68 | 61.77 | 61.60 | 61.71 | 50,915 | +0.13(+0.22%) |
Feb 23, 2012 | 61.31 | 61.62 | 61.12 | 61.57 | 51,632 | +0.28(+0.46%) |
Feb 22, 2012 | 61.34 | 61.39 | 61.14 | 61.29 | 126,315 | -0.06(-0.09%) |
Feb 21, 2012 | 61.69 | 61.69 | 61.29 | 61.35 | 69,320 | -0.29(-0.46%) |
Feb 17, 2012 | 61.88 | 61.88 | 61.52 | 61.63 | 54,241 | +0.04(+0.07%) |
Feb 16, 2012 | 61.22 | 61.62 | 61.22 | 61.59 | 58,927 | +0.50(+0.81%) |
Feb 15, 2012 | 61.48 | 61.51 | 61.03 | 61.09 | 61,620 | -0.16(-0.27%) |
Feb 14, 2012 | 61.08 | 61.28 | 60.97 | 61.25 | 70,613 | +0.21(+0.35%) |
Feb 13, 2012 | 60.96 | 61.15 | 60.96 | 61.04 | 178,028 | +0.24(+0.39%) |
Feb 10, 2012 | 60.82 | 60.82 | 60.60 | 60.80 | 67,067 | -0.23(-0.38%) |
Feb 09, 2012 | 60.77 | 61.07 | 60.64 | 61.03 | 120,933 | +0.27(+0.45%) |
Feb 08, 2012 | 60.86 | 60.88 | 60.58 | 60.76 | 84,597 | +0.04(+0.06%) |
Feb 07, 2012 | 60.70 | 60.92 | 60.59 | 60.72 | 77,107 | +0.02(+0.04%) |
Feb 06, 2012 | 60.65 | 60.77 | 60.45 | 60.70 | 85,779 | +0.03(+0.05%) |
Feb 03, 2012 | 60.83 | 60.97 | 60.57 | 60.67 | 65,555 | +0.21(+0.36%) |
Feb 02, 2012 | 60.35 | 60.54 | 60.26 | 60.45 | 96,764 | +0.26(+0.43%) |
Feb 01, 2012 | 60.13 | 60.42 | 60.07 | 60.19 | 157,939 | +0.47(+0.79%) |
Jan 31, 2012 | 59.99 | 59.99 | 59.45 | 59.72 | 126,617 | -0.03(-0.05%) |
Jan 30, 2012 | 59.81 | 59.82 | 59.51 | 59.75 | 142,426 | -0.30(-0.51%) |
Jan 27, 2012 | 60.36 | 60.37 | 59.91 | 60.05 | 116,350 | -0.39(-0.65%) |
Jan 26, 2012 | 60.75 | 60.93 | 60.28 | 60.45 | 75,943 | -0.21(-0.35%) |
Jan 25, 2012 | 59.96 | 60.72 | 59.79 | 60.66 | 106,497 | +0.61(+1.02%) |
Jan 24, 2012 | 60.05 | 60.11 | 59.91 | 60.05 | 128,760 | -0.23(-0.38%) |
Jan 23, 2012 | 60.38 | 60.38 | 60.00 | 60.28 | 72,602 | -0.09(-0.15%) |
Jan 20, 2012 | 60.22 | 60.39 | 60.01 | 60.36 | 836,586 | +0.13(+0.21%) |
Jan 19, 2012 | 60.26 | 60.41 | 60.01 | 60.24 | 151,340 | +0.10(+0.17%) |
Jan 18, 2012 | 60.01 | 60.18 | 59.85 | 60.14 | 103,398 | +0.16(+0.26%) |
Jan 17, 2012 | 60.19 | 60.25 | 59.97 | 59.98 | 193,969 | +0.27(+0.46%) |
Jan 13, 2012 | 59.53 | 59.73 | 59.36 | 59.71 | 101,565 | -0.09(-0.15%) |
Jan 12, 2012 | 60.05 | 60.05 | 59.62 | 59.79 | 104,754 | +0.03(+0.05%) |
Jan 11, 2012 | 59.95 | 59.95 | 59.65 | 59.76 | 104,491 | -0.36(-0.59%) |
Jan 10, 2012 | 60.28 | 60.28 | 60.04 | 60.12 | 130,052 | +0.28(+0.47%) |
Jan 09, 2012 | 59.88 | 59.91 | 59.64 | 59.84 | 284,783 | +0.08(+0.14%) |
Jan 06, 2012 | 60.25 | 60.25 | 59.65 | 59.76 | 327,879 | -0.36(-0.60%) |
Jan 05, 2012 | 60.05 | 60.19 | 59.79 | 60.12 | 141,750 | -0.09(-0.15%) |