Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.92 | 66.24 | 62.91 | 66.05 | 1,482,915 | +3.25(+5.18%) |
Mar 29, 2012 | 62.31 | 62.87 | 61.48 | 62.80 | 553,918 | +0.02(+0.04%) |
Mar 28, 2012 | 63.03 | 63.28 | 62.27 | 62.78 | 446,653 | -0.59(-0.92%) |
Mar 27, 2012 | 63.74 | 63.74 | 63.22 | 63.36 | 1,024,377 | -0.30(-0.47%) |
Mar 26, 2012 | 61.65 | 63.77 | 61.65 | 63.66 | 803,642 | +2.02(+3.28%) |
Mar 23, 2012 | 61.32 | 61.71 | 61.22 | 61.64 | 520,235 | +0.10(+0.16%) |
Mar 22, 2012 | 60.86 | 61.68 | 60.51 | 61.54 | 568,823 | -0.07(-0.12%) |
Mar 21, 2012 | 60.13 | 61.69 | 59.96 | 61.61 | 658,085 | +1.85(+3.10%) |
Mar 20, 2012 | 59.57 | 59.89 | 59.29 | 59.76 | 687,714 | -0.43(-0.71%) |
Mar 19, 2012 | 60.46 | 61.01 | 60.05 | 60.18 | 328,173 | -0.05(-0.08%) |
Mar 16, 2012 | 60.69 | 60.83 | 60.04 | 60.23 | 511,532 | -0.32(-0.53%) |
Mar 15, 2012 | 60.95 | 60.95 | 59.85 | 60.55 | 445,422 | -0.23(-0.38%) |
Mar 14, 2012 | 61.58 | 61.66 | 60.72 | 60.79 | 791,451 | -0.92(-1.50%) |
Mar 13, 2012 | 60.32 | 61.71 | 60.30 | 61.71 | 821,207 | +1.52(+2.52%) |
Mar 12, 2012 | 59.87 | 60.30 | 59.87 | 60.19 | 447,670 | +0.02(+0.03%) |
Mar 09, 2012 | 60.05 | 60.30 | 59.10 | 60.18 | 362,107 | +0.14(+0.23%) |
Mar 08, 2012 | 59.18 | 60.06 | 58.10 | 60.04 | 311,033 | +1.40(+2.38%) |
Mar 07, 2012 | 58.65 | 58.67 | 57.88 | 58.64 | 327,381 | +0.39(+0.66%) |
Mar 06, 2012 | 59.07 | 59.63 | 57.94 | 58.26 | 558,476 | -1.72(-2.86%) |
Mar 05, 2012 | 60.38 | 60.62 | 59.70 | 59.98 | 459,364 | -0.71(-1.18%) |
Mar 02, 2012 | 60.84 | 61.00 | 60.10 | 60.69 | 572,355 | -0.25(-0.41%) |
Mar 01, 2012 | 59.49 | 60.99 | 59.29 | 60.94 | 1,111,229 | +1.85(+3.12%) |
Feb 29, 2012 | 60.60 | 60.73 | 59.00 | 59.09 | 1,264,386 | -1.27(-2.10%) |
Feb 28, 2012 | 59.57 | 60.99 | 59.53 | 60.36 | 738,097 | +0.81(+1.36%) |
Feb 27, 2012 | 59.29 | 59.73 | 58.94 | 59.55 | 392,270 | +0.12(+0.20%) |
Feb 24, 2012 | 59.63 | 59.77 | 59.12 | 59.43 | 470,960 | +0.06(+0.11%) |
Feb 23, 2012 | 59.37 | 59.57 | 58.58 | 59.37 | 603,261 | +0.18(+0.30%) |
Feb 22, 2012 | 59.22 | 59.50 | 58.95 | 59.19 | 448,292 | -0.02(-0.03%) |
Feb 21, 2012 | 59.62 | 60.06 | 58.93 | 59.20 | 323,566 | -0.35(-0.59%) |
Feb 17, 2012 | 60.39 | 60.55 | 59.36 | 59.56 | 532,555 | -0.59(-0.97%) |
Feb 16, 2012 | 59.31 | 60.24 | 59.16 | 60.14 | 807,942 | +0.81(+1.37%) |
Feb 15, 2012 | 58.65 | 59.35 | 58.65 | 59.33 | 1,243,231 | +0.35(+0.59%) |
Feb 14, 2012 | 58.81 | 59.21 | 58.54 | 58.99 | 765,375 | -0.09(-0.15%) |
Feb 13, 2012 | 59.06 | 59.50 | 58.22 | 59.08 | 226,984 | +0.47(+0.81%) |
Feb 10, 2012 | 58.02 | 58.76 | 57.90 | 58.60 | 333,742 | -0.67(-1.14%) |
Feb 09, 2012 | 58.76 | 59.45 | 58.67 | 59.28 | 304,481 | +0.28(+0.48%) |
Feb 08, 2012 | 59.07 | 59.53 | 58.74 | 59.00 | 551,306 | +0.01(+0.01%) |
Feb 07, 2012 | 58.73 | 59.33 | 58.64 | 58.99 | 413,603 | +0.31(+0.52%) |
Feb 06, 2012 | 58.18 | 58.96 | 58.16 | 58.68 | 333,565 | +0.02(+0.03%) |
Feb 03, 2012 | 58.52 | 59.17 | 57.52 | 58.67 | 501,584 | +0.48(+0.83%) |
Feb 02, 2012 | 58.01 | 58.57 | 57.98 | 58.18 | 688,452 | -0.10(-0.17%) |
Feb 01, 2012 | 57.36 | 58.41 | 56.93 | 58.28 | 1,062,153 | +1.66(+2.94%) |
Jan 31, 2012 | 56.39 | 56.84 | 55.82 | 56.62 | 1,162,233 | +0.79(+1.42%) |
Jan 30, 2012 | 55.29 | 56.00 | 55.12 | 55.82 | 453,941 | -0.10(-0.19%) |
Jan 27, 2012 | 56.28 | 57.00 | 55.58 | 55.93 | 1,342,671 | -0.45(-0.80%) |
Jan 26, 2012 | 56.35 | 57.01 | 55.82 | 56.38 | 1,246,869 | +0.42(+0.75%) |
Jan 25, 2012 | 54.64 | 56.15 | 54.52 | 55.96 | 1,035,402 | +1.08(+1.96%) |
Jan 24, 2012 | 53.83 | 54.96 | 53.37 | 54.88 | 849,250 | +0.71(+1.32%) |
Jan 23, 2012 | 54.89 | 55.01 | 54.00 | 54.17 | 1,034,163 | -0.62(-1.13%) |
Jan 20, 2012 | 55.52 | 56.06 | 54.19 | 54.79 | 1,228,132 | -1.00(-1.80%) |
Jan 19, 2012 | 56.33 | 56.95 | 55.47 | 55.79 | 804,095 | -0.68(-1.21%) |
Jan 18, 2012 | 54.91 | 56.79 | 54.60 | 56.47 | 916,246 | +1.81(+3.30%) |
Jan 17, 2012 | 55.58 | 55.58 | 54.67 | 54.67 | 718,404 | +0.28(+0.52%) |
Jan 13, 2012 | 55.71 | 55.84 | 54.12 | 54.39 | 431,182 | -1.61(-2.87%) |
Jan 12, 2012 | 56.31 | 56.79 | 55.80 | 55.99 | 248,389 | -0.04(-0.07%) |
Jan 11, 2012 | 56.07 | 56.18 | 55.62 | 56.03 | 301,023 | -0.06(-0.10%) |
Jan 10, 2012 | 55.90 | 56.74 | 55.49 | 56.09 | 825,111 | +0.67(+1.20%) |
Jan 09, 2012 | 55.57 | 55.57 | 54.88 | 55.42 | 586,236 | +0.27(+0.50%) |
Jan 06, 2012 | 55.76 | 56.49 | 54.68 | 55.15 | 326,209 | -0.78(-1.39%) |
Jan 05, 2012 | 56.02 | 56.19 | 55.58 | 55.93 | 235,059 | -0.32(-0.57%) |