Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.37 | 62.75 | 61.56 | 62.15 | 523,793 | +0.01(+0.02%) |
Feb 28, 2012 | 64.36 | 64.41 | 61.89 | 62.14 | 864,741 | -2.38(-3.69%) |
Feb 27, 2012 | 63.49 | 64.66 | 62.58 | 64.52 | 437,293 | +0.44(+0.69%) |
Feb 24, 2012 | 63.13 | 64.30 | 62.60 | 64.07 | 574,022 | +0.83(+1.31%) |
Feb 23, 2012 | 64.44 | 64.55 | 62.59 | 63.24 | 789,006 | -1.30(-2.02%) |
Feb 22, 2012 | 64.32 | 64.91 | 64.15 | 64.55 | 409,957 | +0.01(+0.02%) |
Feb 21, 2012 | 65.36 | 65.86 | 64.13 | 64.54 | 315,854 | -0.69(-1.06%) |
Feb 17, 2012 | 64.00 | 65.37 | 63.88 | 65.23 | 386,343 | +1.66(+2.61%) |
Feb 16, 2012 | 63.59 | 63.74 | 62.54 | 63.57 | 705,593 | -0.31(-0.48%) |
Feb 15, 2012 | 64.18 | 64.81 | 63.47 | 63.88 | 373,194 | +0.17(+0.26%) |
Feb 14, 2012 | 63.62 | 63.84 | 63.00 | 63.71 | 455,269 | -0.20(-0.31%) |
Feb 13, 2012 | 63.99 | 64.99 | 62.99 | 63.90 | 904,782 | +0.31(+0.48%) |
Feb 10, 2012 | 64.78 | 64.87 | 63.21 | 63.60 | 620,764 | -1.82(-2.78%) |
Feb 09, 2012 | 65.52 | 65.71 | 64.20 | 65.42 | 573,693 | +0.27(+0.41%) |
Feb 08, 2012 | 65.14 | 65.57 | 64.48 | 65.15 | 288,529 | +0.19(+0.29%) |
Feb 07, 2012 | 65.36 | 65.84 | 64.49 | 64.96 | 802,835 | -0.69(-1.05%) |
Feb 06, 2012 | 65.79 | 66.42 | 65.52 | 65.65 | 487,354 | -0.59(-0.89%) |
Feb 03, 2012 | 64.15 | 66.53 | 64.11 | 66.25 | 783,982 | +2.95(+4.67%) |
Feb 02, 2012 | 63.65 | 63.71 | 62.77 | 63.29 | 240,327 | -0.32(-0.50%) |
Feb 01, 2012 | 62.32 | 64.14 | 62.30 | 63.61 | 559,882 | +1.47(+2.37%) |
Jan 31, 2012 | 62.87 | 63.14 | 61.65 | 62.14 | 504,783 | -0.63(-1.01%) |
Jan 30, 2012 | 62.94 | 63.05 | 61.59 | 62.77 | 691,863 | -0.61(-0.97%) |
Jan 27, 2012 | 63.03 | 64.54 | 62.66 | 63.38 | 988,497 | +0.17(+0.27%) |
Jan 26, 2012 | 62.18 | 65.23 | 61.70 | 63.21 | 2,264,940 | +3.72(+6.24%) |
Jan 25, 2012 | 57.90 | 59.58 | 57.03 | 59.50 | 815,769 | +1.48(+2.56%) |
Jan 24, 2012 | 57.70 | 59.29 | 57.51 | 58.02 | 781,260 | -0.01(-0.02%) |
Jan 23, 2012 | 57.37 | 58.44 | 56.83 | 58.03 | 520,684 | +0.83(+1.45%) |
Jan 20, 2012 | 57.82 | 58.50 | 57.07 | 57.20 | 457,115 | -0.77(-1.33%) |
Jan 19, 2012 | 57.42 | 58.70 | 57.17 | 57.97 | 532,391 | +0.75(+1.31%) |
Jan 18, 2012 | 57.17 | 58.14 | 56.74 | 57.21 | 621,334 | -0.22(-0.38%) |
Jan 17, 2012 | 57.22 | 58.19 | 57.05 | 57.43 | 574,549 | +0.78(+1.38%) |
Jan 13, 2012 | 57.45 | 57.69 | 56.32 | 56.65 | 719,038 | -1.31(-2.27%) |
Jan 12, 2012 | 56.58 | 58.38 | 56.27 | 57.97 | 2,136,974 | +2.03(+3.62%) |
Jan 11, 2012 | 55.73 | 56.38 | 55.38 | 55.94 | 229,808 | +0.05(+0.09%) |
Jan 10, 2012 | 55.96 | 56.38 | 55.11 | 55.89 | 1,042,637 | +0.79(+1.43%) |
Jan 09, 2012 | 54.45 | 55.20 | 53.93 | 55.10 | 550,910 | +0.87(+1.60%) |
Jan 06, 2012 | 53.96 | 54.61 | 53.74 | 54.23 | 900,782 | +0.37(+0.68%) |
Jan 05, 2012 | 53.07 | 53.92 | 52.05 | 53.87 | 348,691 | +0.65(+1.23%) |
Jan 04, 2012 | 53.69 | 53.89 | 52.37 | 53.21 | 1,157,350 | +0.83(+1.58%) |
Dec 30, 2011 | 52.78 | 53.02 | 52.22 | 52.38 | 254,043 | -0.59(-1.12%) |
Dec 29, 2011 | 52.18 | 53.09 | 51.70 | 52.98 | 244,124 | +1.07(+2.06%) |
Dec 28, 2011 | 53.14 | 53.14 | 51.54 | 51.91 | 246,649 | -1.19(-2.23%) |
Dec 27, 2011 | 52.95 | 53.50 | 52.73 | 53.09 | 139,020 | -0.11(-0.20%) |
Dec 23, 2011 | 53.20 | 53.69 | 52.65 | 53.20 | 222,824 | +1.47(+2.85%) |
Dec 21, 2011 | 50.97 | 51.80 | 50.17 | 51.73 | 737,653 | +0.69(+1.36%) |
Dec 20, 2011 | 49.34 | 51.12 | 49.34 | 51.04 | 538,800 | +2.70(+5.58%) |
Dec 19, 2011 | 49.06 | 49.22 | 48.13 | 48.34 | 476,639 | -0.31(-0.63%) |
Dec 16, 2011 | 48.83 | 49.32 | 48.22 | 48.65 | 565,707 | +0.40(+0.82%) |
Dec 15, 2011 | 48.91 | 49.15 | 47.97 | 48.25 | 806,615 | +0.23(+0.47%) |
Dec 14, 2011 | 49.57 | 49.57 | 47.88 | 48.02 | 631,876 | -1.90(-3.80%) |
Dec 13, 2011 | 51.00 | 51.70 | 49.28 | 49.92 | 653,982 | -0.61(-1.21%) |
Dec 12, 2011 | 50.03 | 50.62 | 49.52 | 50.53 | 548,892 | -0.39(-0.76%) |
Dec 09, 2011 | 50.20 | 51.12 | 49.69 | 50.92 | 476,625 | +1.10(+2.20%) |
Dec 08, 2011 | 50.64 | 51.14 | 49.68 | 49.82 | 418,840 | -1.50(-2.93%) |
Dec 07, 2011 | 51.08 | 51.68 | 50.35 | 51.33 | 307,810 | -0.24(-0.46%) |
Dec 06, 2011 | 51.14 | 51.85 | 50.75 | 51.56 | 421,651 | +0.29(+0.56%) |
Dec 05, 2011 | 52.39 | 52.50 | 50.82 | 51.28 | 600,580 | +0.02(+0.04%) |
Dec 02, 2011 | 51.04 | 51.79 | 51.04 | 51.26 | 630,379 | +0.64(+1.27%) |