Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 70.48 | 70.48 | 68.84 | 68.84 | 53,267 | -1.16(-1.66%) |
Feb 28, 2012 | 71.28 | 71.28 | 69.80 | 70.00 | 95,192 | -1.42(-1.99%) |
Feb 27, 2012 | 69.74 | 71.75 | 69.06 | 71.42 | 39,780 | +1.32(+1.88%) |
Feb 24, 2012 | 71.65 | 71.91 | 70.07 | 70.10 | 28,714 | -1.90(-2.64%) |
Feb 23, 2012 | 70.03 | 72.00 | 69.57 | 72.00 | 91,287 | +1.88(+2.68%) |
Feb 22, 2012 | 71.60 | 71.60 | 70.12 | 70.12 | 39,140 | -2.63(-3.62%) |
Feb 21, 2012 | 72.47 | 72.75 | 71.80 | 72.75 | 39,097 | +0.42(+0.58%) |
Feb 17, 2012 | 72.03 | 72.75 | 71.91 | 72.33 | 25,817 | +0.33(+0.46%) |
Feb 16, 2012 | 70.45 | 72.00 | 70.45 | 72.00 | 32,009 | +1.39(+1.97%) |
Feb 15, 2012 | 71.20 | 71.50 | 70.55 | 70.61 | 20,645 | -0.35(-0.49%) |
Feb 14, 2012 | 70.88 | 71.34 | 70.25 | 70.96 | 14,593 | -0.54(-0.76%) |
Feb 13, 2012 | 70.86 | 71.50 | 70.47 | 71.50 | 12,106 | +1.24(+1.76%) |
Feb 10, 2012 | 70.00 | 70.50 | 70.00 | 70.26 | 27,695 | -0.48(-0.68%) |
Feb 09, 2012 | 70.89 | 70.93 | 70.40 | 70.74 | 19,769 | -0.09(-0.13%) |
Feb 08, 2012 | 71.24 | 71.24 | 69.99 | 70.83 | 55,401 | -0.63(-0.88%) |
Feb 07, 2012 | 71.09 | 72.15 | 70.45 | 71.46 | 17,188 | +0.04(+0.06%) |
Feb 06, 2012 | 71.90 | 72.14 | 71.24 | 71.42 | 14,481 | -0.93(-1.29%) |
Feb 03, 2012 | 71.33 | 72.50 | 71.13 | 72.35 | 35,199 | +2.00(+2.84%) |
Feb 02, 2012 | 69.98 | 72.00 | 69.73 | 70.35 | 65,570 | +0.15(+0.21%) |
Feb 01, 2012 | 69.53 | 70.34 | 69.09 | 70.20 | 75,619 | +0.97(+1.40%) |
Jan 31, 2012 | 69.70 | 69.74 | 68.70 | 69.23 | 23,275 | -0.21(-0.30%) |
Jan 30, 2012 | 68.65 | 69.95 | 68.35 | 69.44 | 23,112 | +0.00(+0.00%) |
Jan 27, 2012 | 69.41 | 69.75 | 68.54 | 69.44 | 25,593 | -0.53(-0.76%) |
Jan 26, 2012 | 71.32 | 71.32 | 68.16 | 69.97 | 32,079 | -1.13(-1.59%) |
Jan 25, 2012 | 69.93 | 71.22 | 68.43 | 71.10 | 41,039 | +1.18(+1.69%) |
Jan 24, 2012 | 68.50 | 69.92 | 67.89 | 69.92 | 31,941 | +0.92(+1.33%) |
Jan 23, 2012 | 69.50 | 69.85 | 68.81 | 69.00 | 16,252 | -0.29(-0.42%) |
Jan 20, 2012 | 68.63 | 69.50 | 68.45 | 69.29 | 64,615 | +0.46(+0.67%) |
Jan 19, 2012 | 69.31 | 69.40 | 68.30 | 68.83 | 14,146 | -0.53(-0.76%) |
Jan 18, 2012 | 68.01 | 69.37 | 67.52 | 69.36 | 15,482 | +0.91(+1.33%) |
Jan 17, 2012 | 69.00 | 69.00 | 68.09 | 68.45 | 35,301 | +0.18(+0.26%) |
Jan 13, 2012 | 67.44 | 68.64 | 67.44 | 68.27 | 17,699 | -0.44(-0.64%) |
Jan 12, 2012 | 68.73 | 68.75 | 67.42 | 68.71 | 26,604 | +0.21(+0.31%) |
Jan 11, 2012 | 68.00 | 68.50 | 67.17 | 68.50 | 19,919 | +0.01(+0.01%) |
Jan 10, 2012 | 68.37 | 68.75 | 67.58 | 68.49 | 41,187 | +0.90(+1.33%) |
Jan 09, 2012 | 67.10 | 67.78 | 66.19 | 67.59 | 26,996 | +1.24(+1.87%) |
Jan 06, 2012 | 66.00 | 66.87 | 65.86 | 66.35 | 37,940 | -0.83(-1.24%) |
Jan 05, 2012 | 65.38 | 67.67 | 64.83 | 67.18 | 50,870 | +0.89(+1.34%) |
Jan 04, 2012 | 65.42 | 66.78 | 64.82 | 66.29 | 17,702 | +1.23(+1.89%) |
Dec 30, 2011 | 65.70 | 65.70 | 64.66 | 65.06 | 35,579 | -0.64(-0.97%) |
Dec 29, 2011 | 64.77 | 65.98 | 64.77 | 65.70 | 17,359 | +0.91(+1.40%) |
Dec 28, 2011 | 65.23 | 66.00 | 64.73 | 64.79 | 24,752 | -0.81(-1.23%) |
Dec 27, 2011 | 64.80 | 65.90 | 64.80 | 65.60 | 21,934 | +0.42(+0.64%) |
Dec 23, 2011 | 65.59 | 65.74 | 64.84 | 65.18 | 14,591 | +1.25(+1.96%) |
Dec 21, 2011 | 62.72 | 64.00 | 62.55 | 63.93 | 27,893 | +0.65(+1.03%) |
Dec 20, 2011 | 62.32 | 63.28 | 61.63 | 63.28 | 53,862 | +2.25(+3.69%) |
Dec 19, 2011 | 61.74 | 62.49 | 60.67 | 61.03 | 42,025 | -0.19(-0.31%) |
Dec 16, 2011 | 61.32 | 62.35 | 60.82 | 61.22 | 107,431 | +0.59(+0.97%) |
Dec 15, 2011 | 60.96 | 61.22 | 60.00 | 60.63 | 33,893 | +0.63(+1.05%) |
Dec 14, 2011 | 60.00 | 61.99 | 60.00 | 60.00 | 53,247 | -0.63(-1.04%) |
Dec 13, 2011 | 60.50 | 62.70 | 60.13 | 60.63 | 59,308 | +0.42(+0.70%) |
Dec 12, 2011 | 60.88 | 60.95 | 59.67 | 60.21 | 36,342 | -1.40(-2.27%) |
Dec 09, 2011 | 59.45 | 61.68 | 59.32 | 61.61 | 53,309 | +2.63(+4.46%) |
Dec 08, 2011 | 60.25 | 60.69 | 58.86 | 58.98 | 38,567 | -2.07(-3.39%) |
Dec 07, 2011 | 60.25 | 61.30 | 59.69 | 61.05 | 23,407 | +0.30(+0.49%) |
Dec 06, 2011 | 60.68 | 61.30 | 59.50 | 60.75 | 33,374 | -0.17(-0.28%) |
Dec 05, 2011 | 60.66 | 61.35 | 60.16 | 60.92 | 65,381 | +0.93(+1.55%) |
Dec 02, 2011 | 59.97 | 60.59 | 59.22 | 59.99 | 27,115 | +0.91(+1.54%) |