Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 57.62 | 58.13 | 56.59 | 56.85 | 499,879 | -0.79(-1.37%) |
Feb 28, 2012 | 58.54 | 59.12 | 56.48 | 57.64 | 623,226 | -1.08(-1.84%) |
Feb 27, 2012 | 59.69 | 59.69 | 58.43 | 58.72 | 283,097 | -0.86(-1.45%) |
Feb 24, 2012 | 59.88 | 60.45 | 59.09 | 59.58 | 272,781 | -0.41(-0.69%) |
Feb 23, 2012 | 59.59 | 60.91 | 59.29 | 59.99 | 277,932 | +0.49(+0.83%) |
Feb 22, 2012 | 59.65 | 60.29 | 59.18 | 59.50 | 261,879 | -0.37(-0.62%) |
Feb 21, 2012 | 60.52 | 61.35 | 59.55 | 59.87 | 367,299 | -0.03(-0.04%) |
Feb 17, 2012 | 61.58 | 61.67 | 58.84 | 59.90 | 596,186 | -1.43(-2.34%) |
Feb 16, 2012 | 61.36 | 62.05 | 61.18 | 61.33 | 240,320 | +0.00(+0.00%) |
Feb 15, 2012 | 63.59 | 63.75 | 61.02 | 61.33 | 317,867 | -2.56(-4.01%) |
Feb 14, 2012 | 63.49 | 64.05 | 62.94 | 63.89 | 250,277 | -0.15(-0.23%) |
Feb 13, 2012 | 63.56 | 64.60 | 62.19 | 64.04 | 451,548 | +0.94(+1.49%) |
Feb 10, 2012 | 61.56 | 63.16 | 61.15 | 63.10 | 348,812 | +0.73(+1.17%) |
Feb 09, 2012 | 61.28 | 63.14 | 61.06 | 62.37 | 486,058 | +1.33(+2.18%) |
Feb 08, 2012 | 60.36 | 61.19 | 59.77 | 61.04 | 321,473 | +1.02(+1.69%) |
Feb 07, 2012 | 56.99 | 60.10 | 56.98 | 60.03 | 369,245 | +1.89(+3.25%) |
Feb 06, 2012 | 57.80 | 58.32 | 56.37 | 58.13 | 454,285 | +0.31(+0.53%) |
Feb 03, 2012 | 59.56 | 59.56 | 57.71 | 57.83 | 411,382 | -0.79(-1.35%) |
Feb 02, 2012 | 58.49 | 59.02 | 57.32 | 58.61 | 418,676 | +0.60(+1.03%) |
Feb 01, 2012 | 58.95 | 58.95 | 57.66 | 58.02 | 267,084 | -0.37(-0.63%) |
Jan 31, 2012 | 58.40 | 58.59 | 57.17 | 58.39 | 183,042 | +0.08(+0.14%) |
Jan 30, 2012 | 58.71 | 59.00 | 57.90 | 58.31 | 148,754 | -0.61(-1.04%) |
Jan 27, 2012 | 58.95 | 59.37 | 58.30 | 58.92 | 151,293 | -0.39(-0.65%) |
Jan 26, 2012 | 60.16 | 60.24 | 58.83 | 59.31 | 261,411 | -0.48(-0.81%) |
Jan 25, 2012 | 58.09 | 60.42 | 58.09 | 59.79 | 286,162 | +0.92(+1.56%) |
Jan 24, 2012 | 58.38 | 59.10 | 57.77 | 58.87 | 298,219 | +0.35(+0.60%) |
Jan 23, 2012 | 59.38 | 59.46 | 58.15 | 58.52 | 291,146 | -0.39(-0.65%) |
Jan 20, 2012 | 58.22 | 59.53 | 57.86 | 58.90 | 333,319 | +0.67(+1.16%) |
Jan 19, 2012 | 58.29 | 58.61 | 57.68 | 58.23 | 318,731 | +0.43(+0.74%) |
Jan 18, 2012 | 55.67 | 58.37 | 55.41 | 57.80 | 631,318 | +2.44(+4.40%) |
Jan 17, 2012 | 54.18 | 55.43 | 53.85 | 55.36 | 359,614 | +1.95(+3.66%) |
Jan 13, 2012 | 52.76 | 53.51 | 52.57 | 53.41 | 312,360 | +0.10(+0.18%) |
Jan 12, 2012 | 52.14 | 53.81 | 51.78 | 53.31 | 640,247 | +1.53(+2.96%) |
Jan 11, 2012 | 51.27 | 52.03 | 51.27 | 51.78 | 316,915 | +0.03(+0.05%) |
Jan 10, 2012 | 53.23 | 53.23 | 51.36 | 51.76 | 577,132 | -0.52(-0.99%) |
Jan 09, 2012 | 53.59 | 53.85 | 50.59 | 52.27 | 887,227 | -0.84(-1.58%) |
Jan 06, 2012 | 57.78 | 58.03 | 49.54 | 53.11 | 3,727,643 | -8.72(-14.10%) |
Jan 05, 2012 | 60.85 | 62.07 | 59.67 | 61.83 | 255,198 | +0.85(+1.39%) |
Jan 04, 2012 | 61.61 | 61.61 | 60.65 | 60.98 | 216,257 | +0.02(+0.03%) |
Dec 30, 2011 | 62.05 | 62.18 | 60.89 | 60.96 | 140,567 | -0.93(-1.50%) |
Dec 29, 2011 | 61.07 | 61.98 | 60.30 | 61.89 | 131,515 | +1.19(+1.96%) |
Dec 28, 2011 | 61.54 | 61.56 | 60.10 | 60.70 | 149,278 | -1.02(-1.66%) |
Dec 27, 2011 | 60.57 | 61.78 | 59.83 | 61.72 | 129,848 | +1.51(+2.50%) |
Dec 23, 2011 | 59.24 | 60.30 | 58.86 | 60.22 | 118,211 | +0.20(+0.34%) |
Dec 21, 2011 | 61.78 | 62.08 | 59.35 | 60.02 | 303,441 | -1.81(-2.93%) |
Dec 20, 2011 | 60.58 | 61.98 | 60.52 | 61.83 | 170,919 | +2.54(+4.28%) |
Dec 19, 2011 | 58.95 | 60.16 | 58.92 | 59.29 | 166,582 | +0.95(+1.64%) |
Dec 16, 2011 | 58.50 | 59.28 | 57.70 | 58.33 | 246,836 | +0.43(+0.74%) |
Dec 15, 2011 | 57.17 | 58.43 | 56.56 | 57.91 | 168,300 | +1.60(+2.85%) |
Dec 14, 2011 | 57.47 | 58.74 | 55.89 | 56.30 | 194,371 | -1.65(-2.84%) |
Dec 13, 2011 | 59.07 | 60.08 | 57.47 | 57.95 | 196,306 | -0.75(-1.28%) |
Dec 12, 2011 | 58.37 | 58.86 | 57.34 | 58.70 | 153,338 | +0.10(+0.16%) |
Dec 09, 2011 | 57.98 | 59.16 | 57.76 | 58.61 | 212,621 | +0.74(+1.27%) |
Dec 08, 2011 | 58.47 | 58.57 | 57.22 | 57.87 | 227,788 | -1.04(-1.77%) |
Dec 07, 2011 | 60.89 | 60.95 | 57.90 | 58.91 | 326,066 | -2.28(-3.72%) |
Dec 06, 2011 | 62.96 | 63.31 | 60.96 | 61.19 | 239,579 | -1.49(-2.38%) |
Dec 05, 2011 | 60.99 | 62.68 | 60.45 | 62.68 | 280,450 | +2.87(+4.80%) |
Dec 02, 2011 | 58.83 | 60.75 | 58.83 | 59.81 | 214,289 | +0.21(+0.35%) |