Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 66.14 | 66.72 | 65.52 | 65.52 | 80,448 | -0.52(-0.79%) |
Mar 29, 2012 | 65.48 | 66.21 | 64.96 | 66.03 | 76,506 | +0.12(+0.18%) |
Mar 28, 2012 | 66.10 | 66.64 | 65.70 | 65.91 | 91,736 | -0.26(-0.40%) |
Mar 27, 2012 | 66.09 | 66.64 | 66.09 | 66.18 | 60,154 | -0.12(-0.18%) |
Mar 26, 2012 | 64.48 | 66.41 | 64.15 | 66.29 | 101,904 | +2.26(+3.53%) |
Mar 23, 2012 | 62.92 | 64.03 | 62.49 | 64.03 | 42,881 | +0.82(+1.30%) |
Mar 22, 2012 | 63.03 | 63.27 | 62.04 | 63.21 | 66,030 | -0.28(-0.44%) |
Mar 21, 2012 | 63.34 | 63.69 | 62.91 | 63.49 | 44,960 | +0.14(+0.21%) |
Mar 20, 2012 | 62.56 | 63.42 | 62.37 | 63.35 | 69,271 | +0.22(+0.35%) |
Mar 19, 2012 | 62.54 | 64.02 | 62.01 | 63.13 | 48,188 | +0.49(+0.79%) |
Mar 16, 2012 | 62.96 | 63.16 | 62.38 | 62.63 | 89,097 | -0.41(-0.65%) |
Mar 15, 2012 | 63.00 | 63.34 | 62.53 | 63.04 | 42,867 | +0.21(+0.34%) |
Mar 14, 2012 | 63.70 | 63.70 | 62.66 | 62.83 | 49,050 | -0.98(-1.53%) |
Mar 13, 2012 | 63.30 | 63.83 | 62.81 | 63.81 | 72,900 | +1.06(+1.68%) |
Mar 12, 2012 | 62.35 | 63.41 | 62.35 | 62.75 | 74,678 | +0.41(+0.65%) |
Mar 09, 2012 | 60.62 | 62.63 | 60.62 | 62.34 | 105,012 | +1.51(+2.48%) |
Mar 08, 2012 | 58.20 | 61.27 | 57.75 | 60.83 | 174,043 | +3.27(+5.69%) |
Mar 07, 2012 | 57.63 | 59.36 | 56.80 | 57.56 | 255,676 | +4.69(+8.87%) |
Mar 06, 2012 | 51.99 | 53.45 | 51.99 | 52.87 | 73,007 | -0.44(-0.82%) |
Mar 05, 2012 | 53.94 | 53.97 | 53.17 | 53.31 | 63,022 | -0.47(-0.88%) |
Mar 02, 2012 | 54.84 | 55.11 | 53.31 | 53.78 | 73,192 | -1.07(-1.94%) |
Mar 01, 2012 | 55.27 | 55.35 | 54.85 | 54.85 | 38,526 | -0.31(-0.56%) |
Feb 29, 2012 | 56.44 | 56.90 | 55.06 | 55.16 | 53,392 | -1.28(-2.27%) |
Feb 28, 2012 | 56.04 | 56.51 | 55.81 | 56.44 | 39,931 | +0.20(+0.36%) |
Feb 27, 2012 | 55.72 | 56.41 | 55.08 | 56.23 | 41,959 | +0.01(+0.02%) |
Feb 24, 2012 | 56.31 | 56.41 | 55.86 | 56.22 | 26,009 | -0.09(-0.15%) |
Feb 23, 2012 | 55.04 | 56.31 | 55.04 | 56.31 | 24,012 | +1.04(+1.88%) |
Feb 22, 2012 | 55.12 | 55.55 | 54.88 | 55.27 | 21,836 | +0.11(+0.19%) |
Feb 21, 2012 | 56.54 | 56.54 | 54.83 | 55.17 | 36,214 | -1.10(-1.96%) |
Feb 17, 2012 | 57.07 | 57.07 | 56.19 | 56.27 | 29,849 | -0.58(-1.02%) |
Feb 16, 2012 | 54.81 | 56.85 | 54.81 | 56.85 | 36,349 | +2.26(+4.13%) |
Feb 15, 2012 | 55.03 | 55.27 | 54.07 | 54.60 | 25,425 | -0.27(-0.49%) |
Feb 14, 2012 | 56.15 | 56.15 | 54.44 | 54.87 | 21,091 | -0.62(-1.12%) |
Feb 13, 2012 | 55.41 | 55.61 | 54.95 | 55.49 | 25,231 | +0.52(+0.95%) |
Feb 10, 2012 | 55.41 | 55.61 | 54.63 | 54.96 | 34,761 | -1.16(-2.07%) |
Feb 09, 2012 | 56.84 | 57.02 | 56.08 | 56.13 | 23,338 | -0.61(-1.08%) |
Feb 08, 2012 | 56.24 | 57.23 | 56.17 | 56.74 | 32,031 | +0.09(+0.15%) |
Feb 07, 2012 | 56.37 | 57.02 | 56.33 | 56.65 | 47,296 | +0.08(+0.14%) |
Feb 06, 2012 | 57.20 | 57.59 | 56.17 | 56.57 | 26,532 | -0.88(-1.53%) |
Feb 03, 2012 | 55.94 | 57.86 | 55.94 | 57.45 | 63,185 | +2.00(+3.60%) |
Feb 02, 2012 | 55.41 | 55.63 | 55.01 | 55.46 | 55,754 | -0.04(-0.07%) |
Feb 01, 2012 | 55.17 | 55.72 | 55.06 | 55.50 | 70,081 | +0.55(+1.00%) |
Jan 31, 2012 | 54.82 | 54.96 | 54.11 | 54.94 | 88,519 | +0.44(+0.80%) |
Jan 30, 2012 | 54.72 | 54.72 | 54.37 | 54.51 | 38,626 | -0.60(-1.09%) |
Jan 27, 2012 | 55.22 | 55.52 | 54.90 | 55.11 | 40,375 | -0.43(-0.77%) |
Jan 26, 2012 | 56.23 | 56.49 | 55.00 | 55.54 | 39,168 | -0.58(-1.04%) |
Jan 25, 2012 | 55.62 | 56.24 | 55.21 | 56.12 | 30,575 | +0.46(+0.82%) |
Jan 24, 2012 | 55.67 | 55.74 | 55.38 | 55.66 | 55,321 | -0.33(-0.59%) |
Jan 23, 2012 | 56.17 | 56.46 | 55.70 | 55.99 | 54,600 | -0.67(-1.18%) |
Jan 20, 2012 | 57.53 | 57.58 | 56.17 | 56.66 | 89,708 | -0.92(-1.60%) |
Jan 19, 2012 | 57.69 | 57.73 | 57.42 | 57.58 | 38,753 | -0.04(-0.07%) |
Jan 18, 2012 | 57.23 | 57.67 | 57.04 | 57.62 | 52,011 | +0.44(+0.76%) |
Jan 17, 2012 | 57.43 | 57.44 | 57.08 | 57.18 | 59,999 | +0.11(+0.19%) |
Jan 13, 2012 | 56.28 | 57.24 | 56.28 | 57.08 | 67,062 | +0.14(+0.24%) |
Jan 12, 2012 | 57.43 | 57.43 | 56.71 | 56.94 | 60,446 | +0.04(+0.07%) |
Jan 11, 2012 | 56.19 | 57.06 | 56.18 | 56.90 | 98,024 | +0.31(+0.55%) |
Jan 10, 2012 | 57.43 | 57.71 | 56.21 | 56.59 | 124,027 | -0.62(-1.08%) |
Jan 09, 2012 | 56.30 | 57.53 | 56.30 | 57.21 | 74,396 | +0.33(+0.58%) |
Jan 06, 2012 | 56.08 | 57.24 | 55.85 | 56.88 | 113,342 | +0.61(+1.08%) |
Jan 05, 2012 | 55.97 | 56.56 | 55.69 | 56.27 | 44,395 | -0.13(-0.22%) |