Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.75 | 64.44 | 63.14 | 64.05 | 194,275 | +0.89(+1.41%) |
Mar 29, 2012 | 62.84 | 63.53 | 62.36 | 63.16 | 227,514 | +0.00(+0.00%) |
Mar 28, 2012 | 64.00 | 64.81 | 62.90 | 63.16 | 351,084 | -0.71(-1.12%) |
Mar 27, 2012 | 63.18 | 64.29 | 63.18 | 63.87 | 276,391 | +0.55(+0.86%) |
Mar 26, 2012 | 62.00 | 63.58 | 61.82 | 63.33 | 238,838 | +1.53(+2.48%) |
Mar 23, 2012 | 61.59 | 61.93 | 60.46 | 61.80 | 202,566 | +0.17(+0.27%) |
Mar 22, 2012 | 60.75 | 61.73 | 60.09 | 61.63 | 157,321 | +0.65(+1.07%) |
Mar 21, 2012 | 60.49 | 61.51 | 60.14 | 60.98 | 140,245 | +0.48(+0.79%) |
Mar 20, 2012 | 59.85 | 61.08 | 59.32 | 60.51 | 225,955 | +0.26(+0.44%) |
Mar 19, 2012 | 60.51 | 60.73 | 59.92 | 60.24 | 232,040 | -0.41(-0.68%) |
Mar 16, 2012 | 62.26 | 62.26 | 60.31 | 60.65 | 378,275 | -1.33(-2.14%) |
Mar 15, 2012 | 61.15 | 62.01 | 60.40 | 61.98 | 224,782 | +1.08(+1.78%) |
Mar 14, 2012 | 61.55 | 61.80 | 60.72 | 60.90 | 263,062 | -0.40(-0.66%) |
Mar 13, 2012 | 60.61 | 61.33 | 60.10 | 61.31 | 309,006 | +0.92(+1.53%) |
Mar 12, 2012 | 59.70 | 60.77 | 59.56 | 60.38 | 291,047 | +0.94(+1.58%) |
Mar 09, 2012 | 59.06 | 59.95 | 58.47 | 59.44 | 235,453 | +0.58(+0.99%) |
Mar 08, 2012 | 57.15 | 59.37 | 56.95 | 58.86 | 364,240 | +2.00(+3.51%) |
Mar 07, 2012 | 56.39 | 56.90 | 55.56 | 56.86 | 368,493 | +0.69(+1.22%) |
Mar 06, 2012 | 55.95 | 56.30 | 55.47 | 56.18 | 263,429 | -0.12(-0.22%) |
Mar 05, 2012 | 55.86 | 56.54 | 55.49 | 56.30 | 319,928 | +0.45(+0.80%) |
Mar 02, 2012 | 57.13 | 57.77 | 55.46 | 55.85 | 502,141 | -1.07(-1.89%) |
Mar 01, 2012 | 57.34 | 57.76 | 56.86 | 56.92 | 438,227 | +0.07(+0.12%) |
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%) |