Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.81 | 62.81 | 60.50 | 60.64 | 133,592 | -1.97(-3.15%) |
Mar 29, 2012 | 62.26 | 62.97 | 60.88 | 62.61 | 124,800 | +0.46(+0.74%) |
Mar 28, 2012 | 63.27 | 63.49 | 61.79 | 62.15 | 95,246 | -0.89(-1.41%) |
Mar 27, 2012 | 63.80 | 64.09 | 62.54 | 63.04 | 90,577 | -0.69(-1.08%) |
Mar 26, 2012 | 63.97 | 64.49 | 63.12 | 63.73 | 120,720 | +0.34(+0.54%) |
Mar 23, 2012 | 63.37 | 64.07 | 62.49 | 63.39 | 82,459 | -0.13(-0.20%) |
Mar 22, 2012 | 63.88 | 64.01 | 62.00 | 63.52 | 107,997 | -0.71(-1.11%) |
Mar 21, 2012 | 64.67 | 64.67 | 63.92 | 64.23 | 89,179 | +0.02(+0.03%) |
Mar 20, 2012 | 63.88 | 64.69 | 63.67 | 64.21 | 87,270 | +0.03(+0.05%) |
Mar 19, 2012 | 62.60 | 64.88 | 62.02 | 64.18 | 158,346 | +1.51(+2.41%) |
Mar 16, 2012 | 63.80 | 64.00 | 62.45 | 62.67 | 106,188 | -0.86(-1.35%) |
Mar 15, 2012 | 64.39 | 64.39 | 63.36 | 63.53 | 131,296 | -0.24(-0.38%) |
Mar 14, 2012 | 63.81 | 64.34 | 62.61 | 63.77 | 133,739 | +0.20(+0.31%) |
Mar 13, 2012 | 64.00 | 64.07 | 62.54 | 63.57 | 159,085 | +0.14(+0.22%) |
Mar 12, 2012 | 63.39 | 64.00 | 62.99 | 63.43 | 163,237 | +0.17(+0.27%) |
Mar 09, 2012 | 60.93 | 63.78 | 60.93 | 63.26 | 215,605 | +2.04(+3.34%) |
Mar 08, 2012 | 63.53 | 63.64 | 59.59 | 61.22 | 420,532 | -2.38(-3.73%) |
Mar 07, 2012 | 64.43 | 64.81 | 63.50 | 63.59 | 169,223 | -0.29(-0.45%) |
Mar 06, 2012 | 63.89 | 64.74 | 63.00 | 63.88 | 133,369 | +0.03(+0.05%) |
Mar 05, 2012 | 64.41 | 64.41 | 63.48 | 63.85 | 182,397 | +0.43(+0.68%) |
Mar 02, 2012 | 63.55 | 63.75 | 62.89 | 63.42 | 172,515 | -0.18(-0.28%) |
Mar 01, 2012 | 64.44 | 64.88 | 63.58 | 63.60 | 214,318 | -0.84(-1.30%) |
Feb 29, 2012 | 64.80 | 65.21 | 63.58 | 64.44 | 144,254 | +0.07(+0.11%) |
Feb 28, 2012 | 65.34 | 65.60 | 63.78 | 64.37 | 126,944 | -0.41(-0.63%) |
Feb 27, 2012 | 64.94 | 65.25 | 62.38 | 64.78 | 183,047 | +0.17(+0.26%) |
Feb 24, 2012 | 63.76 | 65.71 | 63.76 | 64.61 | 231,708 | +0.62(+0.97%) |
Feb 23, 2012 | 62.97 | 64.70 | 61.12 | 63.99 | 321,681 | +1.51(+2.42%) |
Feb 22, 2012 | 59.77 | 63.22 | 59.76 | 62.48 | 371,458 | +2.32(+3.86%) |
Feb 21, 2012 | 59.94 | 60.70 | 59.00 | 60.16 | 318,861 | +1.02(+1.72%) |
Feb 17, 2012 | 54.95 | 59.73 | 54.93 | 59.14 | 375,276 | +4.45(+8.14%) |
Feb 16, 2012 | 55.00 | 56.47 | 53.80 | 54.69 | 388,714 | +1.19(+2.22%) |
Feb 15, 2012 | 53.35 | 54.27 | 52.79 | 53.50 | 172,367 | +0.55(+1.04%) |
Feb 14, 2012 | 51.31 | 52.95 | 51.31 | 52.95 | 181,866 | +1.71(+3.34%) |
Feb 13, 2012 | 50.84 | 51.58 | 50.28 | 51.24 | 178,292 | +0.74(+1.47%) |
Feb 10, 2012 | 53.10 | 54.01 | 50.27 | 50.50 | 192,197 | -2.67(-5.02%) |
Feb 09, 2012 | 52.85 | 53.83 | 52.40 | 53.17 | 71,765 | +0.63(+1.20%) |
Feb 08, 2012 | 52.80 | 53.03 | 52.43 | 52.54 | 49,610 | -0.25(-0.47%) |
Feb 07, 2012 | 52.76 | 53.02 | 52.45 | 52.79 | 71,846 | -0.14(-0.26%) |
Feb 06, 2012 | 52.84 | 53.07 | 52.44 | 52.93 | 43,523 | -0.17(-0.32%) |
Feb 03, 2012 | 53.94 | 53.94 | 52.62 | 53.10 | 79,102 | -0.80(-1.48%) |
Feb 02, 2012 | 53.74 | 54.36 | 53.58 | 53.90 | 90,106 | +0.12(+0.22%) |
Feb 01, 2012 | 54.04 | 54.08 | 53.35 | 53.78 | 67,171 | +0.29(+0.54%) |
Jan 31, 2012 | 53.65 | 53.99 | 53.35 | 53.49 | 70,386 | +0.17(+0.32%) |
Jan 30, 2012 | 54.00 | 54.00 | 53.21 | 53.32 | 104,821 | -0.74(-1.37%) |
Jan 27, 2012 | 54.36 | 54.36 | 53.86 | 54.06 | 145,043 | -0.07(-0.13%) |
Jan 26, 2012 | 53.58 | 54.26 | 53.20 | 54.13 | 157,915 | +0.85(+1.60%) |
Jan 25, 2012 | 52.96 | 53.39 | 52.57 | 53.28 | 78,465 | +0.36(+0.68%) |
Jan 24, 2012 | 52.09 | 53.20 | 51.48 | 52.92 | 170,526 | +0.86(+1.65%) |
Jan 23, 2012 | 50.97 | 52.60 | 50.68 | 52.06 | 208,335 | +1.42(+2.80%) |
Jan 20, 2012 | 50.31 | 50.88 | 50.31 | 50.64 | 62,352 | +0.33(+0.66%) |
Jan 19, 2012 | 50.60 | 50.81 | 50.18 | 50.31 | 77,218 | -0.19(-0.38%) |
Jan 18, 2012 | 50.67 | 50.82 | 50.50 | 50.50 | 32,802 | -0.10(-0.20%) |
Jan 17, 2012 | 50.67 | 51.00 | 50.53 | 50.60 | 85,472 | +0.14(+0.28%) |
Jan 13, 2012 | 50.10 | 50.68 | 50.00 | 50.46 | 65,638 | +0.03(+0.06%) |
Jan 12, 2012 | 49.40 | 50.53 | 48.23 | 50.43 | 104,692 | +1.53(+3.13%) |
Jan 11, 2012 | 49.78 | 49.92 | 48.34 | 48.90 | 208,029 | -0.85(-1.71%) |
Jan 10, 2012 | 50.53 | 50.77 | 49.75 | 49.75 | 132,455 | -0.63(-1.25%) |
Jan 09, 2012 | 50.50 | 50.56 | 50.23 | 50.38 | 189,808 | -0.11(-0.22%) |
Jan 06, 2012 | 50.17 | 50.71 | 50.17 | 50.49 | 105,513 | +0.16(+0.32%) |
Jan 05, 2012 | 48.36 | 50.38 | 48.36 | 50.33 | 144,627 | +1.78(+3.67%) |