Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 77.10 | 77.25 | 74.25 | 76.35 | 122,135 | -0.60(-0.78%) |
Mar 29, 2012 | 77.25 | 78.30 | 74.25 | 76.95 | 70,009 | -0.60(-0.77%) |
Mar 28, 2012 | 80.40 | 81.60 | 76.05 | 77.55 | 71,325 | -1.95(-2.45%) |
Mar 27, 2012 | 76.95 | 82.05 | 76.80 | 79.50 | 99,373 | +2.70(+3.52%) |
Mar 26, 2012 | 75.00 | 77.10 | 74.40 | 76.80 | 55,130 | +2.40(+3.23%) |
Mar 23, 2012 | 72.90 | 74.40 | 71.25 | 74.40 | 33,173 | +1.80(+2.48%) |
Mar 22, 2012 | 73.35 | 73.95 | 70.95 | 72.60 | 52,329 | -1.95(-2.62%) |
Mar 21, 2012 | 74.70 | 75.45 | 72.75 | 74.55 | 72,170 | +1.20(+1.64%) |
Mar 20, 2012 | 71.55 | 74.10 | 69.75 | 73.35 | 88,149 | +4.35(+6.30%) |
Mar 19, 2012 | 67.35 | 72.90 | 66.90 | 69.00 | 90,173 | +1.80(+2.68%) |
Mar 16, 2012 | 66.75 | 67.65 | 65.85 | 67.20 | 58,754 | +0.90(+1.36%) |
Mar 15, 2012 | 65.10 | 67.20 | 63.75 | 66.30 | 77,183 | +1.65(+2.55%) |
Mar 14, 2012 | 60.00 | 65.25 | 60.00 | 64.65 | 109,581 | +4.20(+6.95%) |
Mar 13, 2012 | 59.10 | 60.45 | 58.35 | 60.45 | 79,471 | +2.10(+3.60%) |
Mar 12, 2012 | 58.80 | 59.10 | 57.30 | 58.35 | 36,702 | -0.15(-0.26%) |
Mar 09, 2012 | 58.80 | 60.00 | 57.75 | 58.50 | 94,520 | +0.15(+0.26%) |
Mar 08, 2012 | 57.75 | 60.00 | 57.75 | 58.35 | 107,874 | +1.35(+2.37%) |
Mar 07, 2012 | 55.20 | 57.30 | 54.15 | 57.00 | 42,912 | +2.70(+4.97%) |
Mar 06, 2012 | 55.95 | 55.95 | 52.80 | 54.30 | 81,773 | -3.00(-5.24%) |
Mar 05, 2012 | 56.85 | 57.45 | 55.65 | 57.30 | 39,476 | +0.75(+1.33%) |
Mar 02, 2012 | 57.00 | 57.75 | 56.25 | 56.55 | 57,841 | -0.30(-0.53%) |
Mar 01, 2012 | 57.30 | 58.50 | 56.85 | 56.85 | 39,380 | +0.00(+0.00%) |
Feb 29, 2012 | 58.65 | 59.10 | 55.35 | 56.85 | 82,867 | -0.90(-1.56%) |
Feb 28, 2012 | 59.10 | 59.10 | 56.55 | 57.75 | 123,866 | -0.90(-1.53%) |
Feb 27, 2012 | 59.10 | 60.75 | 57.75 | 58.65 | 126,332 | +0.90(+1.56%) |
Feb 24, 2012 | 58.20 | 59.85 | 57.75 | 57.75 | 575,645 | -7.65(-11.70%) |
Feb 23, 2012 | 66.60 | 67.50 | 63.90 | 65.40 | 39,227 | +0.90(+1.40%) |
Feb 22, 2012 | 68.25 | 68.62 | 64.50 | 64.50 | 42,901 | -4.20(-6.11%) |
Feb 21, 2012 | 73.35 | 73.50 | 68.25 | 68.70 | 25,180 | -4.35(-5.95%) |
Feb 17, 2012 | 76.80 | 77.25 | 72.30 | 73.05 | 25,266 | -3.00(-3.94%) |
Feb 16, 2012 | 72.15 | 77.85 | 72.00 | 76.05 | 21,031 | +3.75(+5.19%) |
Feb 15, 2012 | 74.40 | 74.55 | 71.25 | 72.30 | 39,082 | -1.80(-2.43%) |
Feb 14, 2012 | 76.05 | 76.50 | 73.50 | 74.10 | 17,911 | -2.55(-3.33%) |
Feb 13, 2012 | 76.80 | 78.60 | 75.45 | 76.65 | 17,937 | +0.60(+0.79%) |
Feb 10, 2012 | 76.95 | 77.55 | 74.10 | 76.05 | 27,128 | -1.95(-2.50%) |
Feb 09, 2012 | 77.10 | 78.75 | 76.35 | 78.00 | 18,668 | +0.15(+0.19%) |
Feb 08, 2012 | 78.15 | 78.75 | 75.75 | 77.85 | 28,769 | +0.00(+0.00%) |
Feb 07, 2012 | 78.45 | 79.05 | 76.50 | 77.85 | 30,873 | -0.30(-0.38%) |
Feb 06, 2012 | 75.00 | 80.10 | 73.05 | 78.15 | 48,723 | +3.45(+4.62%) |
Feb 03, 2012 | 83.10 | 84.90 | 71.25 | 74.70 | 143,753 | -7.20(-8.79%) |
Feb 02, 2012 | 74.85 | 82.05 | 73.50 | 81.90 | 85,841 | +7.35(+9.86%) |
Feb 01, 2012 | 72.45 | 75.00 | 71.25 | 74.55 | 70,977 | +3.45(+4.85%) |
Jan 31, 2012 | 67.50 | 72.60 | 67.35 | 71.10 | 44,674 | +3.75(+5.57%) |
Jan 30, 2012 | 66.75 | 67.50 | 65.85 | 67.35 | 32,905 | +0.00(+0.00%) |
Jan 27, 2012 | 67.05 | 68.25 | 65.40 | 67.35 | 39,415 | +0.45(+0.67%) |
Jan 26, 2012 | 60.45 | 67.35 | 60.15 | 66.90 | 66,350 | +7.05(+11.78%) |
Jan 25, 2012 | 60.30 | 60.98 | 59.55 | 59.85 | 22,150 | -0.30(-0.50%) |
Jan 24, 2012 | 60.15 | 60.60 | 58.80 | 60.15 | 21,651 | +0.75(+1.26%) |
Jan 23, 2012 | 60.00 | 61.50 | 57.75 | 59.40 | 27,694 | -0.30(-0.50%) |
Jan 20, 2012 | 59.40 | 63.45 | 59.10 | 59.70 | 56,638 | +0.15(+0.25%) |
Jan 19, 2012 | 58.65 | 60.30 | 58.58 | 59.55 | 62,214 | +1.20(+2.06%) |
Jan 18, 2012 | 55.50 | 60.75 | 54.45 | 58.35 | 86,624 | +2.85(+5.14%) |
Jan 17, 2012 | 50.70 | 59.55 | 48.15 | 55.50 | 131,028 | +8.25(+17.46%) |
Jan 13, 2012 | 46.50 | 47.85 | 46.05 | 47.25 | 17,247 | +0.00(+0.00%) |
Jan 12, 2012 | 47.10 | 47.25 | 46.05 | 47.25 | 8,027 | +0.30(+0.64%) |
Jan 11, 2012 | 46.50 | 47.25 | 46.50 | 46.95 | 11,678 | +0.00(+0.00%) |
Jan 10, 2012 | 47.25 | 47.85 | 46.05 | 46.95 | 36,010 | +0.75(+1.62%) |
Jan 09, 2012 | 46.80 | 48.00 | 45.75 | 46.20 | 16,415 | -0.60(-1.28%) |
Jan 06, 2012 | 45.00 | 48.00 | 44.10 | 46.80 | 19,821 | +1.95(+4.35%) |
Jan 05, 2012 | 41.10 | 45.45 | 41.10 | 44.85 | 19,090 | +3.30(+7.94%) |