Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.00 | 64.10 | 62.72 | 63.70 | 27,943 | +1.10(+1.76%) |
Mar 29, 2012 | 61.60 | 63.08 | 61.10 | 62.60 | 39,740 | +0.40(+0.64%) |
Mar 28, 2012 | 63.50 | 64.19 | 61.60 | 62.20 | 37,581 | -1.70(-2.66%) |
Mar 27, 2012 | 63.80 | 65.50 | 63.60 | 63.90 | 68,072 | +0.20(+0.31%) |
Mar 26, 2012 | 62.30 | 63.70 | 61.50 | 63.70 | 40,858 | +2.70(+4.43%) |
Mar 23, 2012 | 59.50 | 61.10 | 59.30 | 61.00 | 19,161 | +1.70(+2.87%) |
Mar 22, 2012 | 59.60 | 60.20 | 59.00 | 59.30 | 17,861 | -1.30(-2.15%) |
Mar 21, 2012 | 58.60 | 60.60 | 58.00 | 60.60 | 34,171 | +1.80(+3.06%) |
Mar 20, 2012 | 56.80 | 58.80 | 56.20 | 58.80 | 22,963 | +1.40(+2.44%) |
Mar 19, 2012 | 57.50 | 59.50 | 56.10 | 57.40 | 50,672 | +0.90(+1.59%) |
Mar 16, 2012 | 58.00 | 58.40 | 56.50 | 56.50 | 22,259 | -2.10(-3.58%) |
Mar 15, 2012 | 58.50 | 58.90 | 57.20 | 58.60 | 9,523 | +0.80(+1.38%) |
Mar 14, 2012 | 59.00 | 59.30 | 56.60 | 57.80 | 29,872 | -1.50(-2.53%) |
Mar 13, 2012 | 55.70 | 59.40 | 55.50 | 59.30 | 34,607 | +3.70(+6.65%) |
Mar 12, 2012 | 55.50 | 55.60 | 54.70 | 55.60 | 16,692 | +0.30(+0.54%) |
Mar 09, 2012 | 54.80 | 55.40 | 54.40 | 55.30 | 11,963 | +0.00(+0.00%) |
Mar 08, 2012 | 55.20 | 55.52 | 54.00 | 55.30 | 32,026 | +0.90(+1.65%) |
Mar 07, 2012 | 55.00 | 55.80 | 53.70 | 54.40 | 97,377 | -0.40(-0.73%) |
Mar 06, 2012 | 54.30 | 55.00 | 53.20 | 54.80 | 64,816 | +0.30(+0.55%) |
Mar 05, 2012 | 53.70 | 55.10 | 53.60 | 54.50 | 28,566 | +1.10(+2.06%) |
Mar 02, 2012 | 54.10 | 55.00 | 52.80 | 53.40 | 21,508 | -0.60(-1.11%) |
Mar 01, 2012 | 53.80 | 54.90 | 53.50 | 54.00 | 20,735 | +0.60(+1.12%) |
Feb 29, 2012 | 54.00 | 55.00 | 53.40 | 53.40 | 26,231 | -0.80(-1.48%) |
Feb 28, 2012 | 55.30 | 55.40 | 53.90 | 54.20 | 27,226 | -0.30(-0.55%) |
Feb 27, 2012 | 54.70 | 55.40 | 53.90 | 54.50 | 22,970 | -0.50(-0.91%) |
Feb 24, 2012 | 54.50 | 55.20 | 54.30 | 55.00 | 16,801 | +0.20(+0.36%) |
Feb 23, 2012 | 53.90 | 55.00 | 53.50 | 54.80 | 33,735 | +0.70(+1.29%) |
Feb 22, 2012 | 55.00 | 55.10 | 53.20 | 54.10 | 31,763 | -1.90(-3.39%) |
Feb 21, 2012 | 56.90 | 57.50 | 54.80 | 56.00 | 43,298 | -0.10(-0.18%) |
Feb 17, 2012 | 54.90 | 56.30 | 54.60 | 56.10 | 41,216 | +1.60(+2.94%) |
Feb 16, 2012 | 54.40 | 56.50 | 53.30 | 54.50 | 293,816 | -6.80(-11.09%) |
Feb 15, 2012 | 62.00 | 62.40 | 60.70 | 61.30 | 15,704 | -0.50(-0.81%) |
Feb 14, 2012 | 63.20 | 63.90 | 61.10 | 61.80 | 13,388 | -2.00(-3.13%) |
Feb 13, 2012 | 64.00 | 64.80 | 62.70 | 63.80 | 18,112 | -0.20(-0.31%) |
Feb 10, 2012 | 64.30 | 65.20 | 63.80 | 64.00 | 8,039 | -1.00(-1.54%) |
Feb 09, 2012 | 66.00 | 66.40 | 63.73 | 65.00 | 24,115 | -0.10(-0.15%) |
Feb 08, 2012 | 65.60 | 65.60 | 64.00 | 65.10 | 28,659 | +0.50(+0.77%) |
Feb 07, 2012 | 63.90 | 65.30 | 63.10 | 64.60 | 16,183 | +0.20(+0.31%) |
Feb 06, 2012 | 61.30 | 64.61 | 60.80 | 64.40 | 28,527 | +3.10(+5.06%) |
Feb 03, 2012 | 60.60 | 62.80 | 60.60 | 61.30 | 27,285 | +1.30(+2.17%) |
Feb 02, 2012 | 57.20 | 60.50 | 57.20 | 60.00 | 23,586 | +2.60(+4.53%) |
Feb 01, 2012 | 56.00 | 59.20 | 54.50 | 57.40 | 42,928 | +0.60(+1.06%) |
Jan 31, 2012 | 53.70 | 58.60 | 53.70 | 56.80 | 38,753 | +2.30(+4.22%) |
Jan 30, 2012 | 54.90 | 55.20 | 54.00 | 54.50 | 22,138 | -1.20(-2.15%) |
Jan 27, 2012 | 55.70 | 56.60 | 55.00 | 55.70 | 9,530 | -0.40(-0.71%) |
Jan 26, 2012 | 54.80 | 56.90 | 54.20 | 56.10 | 18,999 | -0.70(-1.23%) |
Jan 25, 2012 | 56.60 | 57.40 | 52.00 | 56.80 | 22,903 | -0.60(-1.05%) |
Jan 24, 2012 | 57.80 | 58.70 | 56.20 | 57.40 | 40,234 | -1.60(-2.71%) |
Jan 23, 2012 | 59.10 | 60.00 | 58.00 | 59.00 | 10,981 | -0.10(-0.17%) |
Jan 20, 2012 | 58.00 | 59.50 | 57.50 | 59.10 | 10,591 | +0.50(+0.85%) |
Jan 19, 2012 | 58.00 | 59.20 | 57.90 | 58.60 | 15,284 | +0.40(+0.69%) |
Jan 18, 2012 | 56.90 | 58.20 | 56.30 | 58.20 | 13,379 | +0.80(+1.39%) |
Jan 17, 2012 | 56.90 | 57.50 | 56.40 | 57.40 | 8,085 | +1.10(+1.95%) |
Jan 13, 2012 | 57.60 | 57.60 | 55.10 | 56.30 | 7,492 | -0.50(-0.88%) |
Jan 12, 2012 | 58.00 | 58.00 | 56.25 | 56.80 | 7,806 | -1.80(-3.07%) |
Jan 11, 2012 | 57.00 | 59.60 | 56.50 | 58.60 | 16,183 | +0.40(+0.69%) |
Jan 10, 2012 | 58.20 | 58.40 | 57.00 | 58.20 | 15,097 | +1.70(+3.01%) |
Jan 09, 2012 | 55.00 | 57.90 | 55.00 | 56.50 | 26,506 | +3.80(+7.21%) |
Jan 06, 2012 | 52.40 | 53.40 | 52.00 | 52.70 | 5,594 | +0.10(+0.19%) |
Jan 05, 2012 | 50.20 | 52.60 | 50.20 | 52.60 | 6,087 | +1.80(+3.54%) |