Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.33 | 63.33 | 61.18 | 61.25 | 155,283 | -1.56(-2.48%) |
Mar 29, 2012 | 62.91 | 63.33 | 62.11 | 62.81 | 68,469 | -0.57(-0.90%) |
Mar 28, 2012 | 63.77 | 64.20 | 62.45 | 63.38 | 177,915 | -0.04(-0.06%) |
Mar 27, 2012 | 64.99 | 65.45 | 63.38 | 63.42 | 89,584 | -1.44(-2.22%) |
Mar 26, 2012 | 64.72 | 65.44 | 64.38 | 64.86 | 90,142 | +0.68(+1.06%) |
Mar 23, 2012 | 63.44 | 64.44 | 63.16 | 64.18 | 66,086 | +0.63(+0.99%) |
Mar 22, 2012 | 63.87 | 64.22 | 63.25 | 63.55 | 70,242 | -0.95(-1.47%) |
Mar 21, 2012 | 64.55 | 64.83 | 63.73 | 64.50 | 65,766 | +0.00(+0.00%) |
Mar 20, 2012 | 64.57 | 65.11 | 64.03 | 64.50 | 79,254 | -0.65(-1.00%) |
Mar 19, 2012 | 63.57 | 66.35 | 63.12 | 65.15 | 117,398 | +1.36(+2.13%) |
Mar 16, 2012 | 64.98 | 65.17 | 63.38 | 63.79 | 128,960 | -1.18(-1.82%) |
Mar 15, 2012 | 65.18 | 65.25 | 64.11 | 64.97 | 99,082 | -0.50(-0.76%) |
Mar 14, 2012 | 66.25 | 66.77 | 65.08 | 65.47 | 78,285 | -0.78(-1.18%) |
Mar 13, 2012 | 65.23 | 66.60 | 65.00 | 66.25 | 141,164 | +1.57(+2.43%) |
Mar 12, 2012 | 65.01 | 65.63 | 64.52 | 64.68 | 127,705 | -0.53(-0.81%) |
Mar 09, 2012 | 64.05 | 65.55 | 63.72 | 65.21 | 172,497 | +1.07(+1.67%) |
Mar 08, 2012 | 63.15 | 64.24 | 62.00 | 64.14 | 135,618 | +1.32(+2.10%) |
Mar 07, 2012 | 63.40 | 63.55 | 62.62 | 62.82 | 208,659 | -0.56(-0.88%) |
Mar 06, 2012 | 64.57 | 64.57 | 63.12 | 63.38 | 331,568 | -1.78(-2.73%) |
Mar 05, 2012 | 61.90 | 65.56 | 61.71 | 65.16 | 366,233 | +2.93(+4.71%) |
Mar 02, 2012 | 63.47 | 63.53 | 62.18 | 62.23 | 181,619 | -1.40(-2.20%) |
Mar 01, 2012 | 64.10 | 64.40 | 63.56 | 63.63 | 172,104 | +0.11(+0.17%) |
Feb 29, 2012 | 64.23 | 64.60 | 63.49 | 63.52 | 156,760 | -0.53(-0.83%) |
Feb 28, 2012 | 64.67 | 64.78 | 63.95 | 64.05 | 132,388 | -0.46(-0.71%) |
Feb 27, 2012 | 63.85 | 64.68 | 63.18 | 64.51 | 107,698 | -0.10(-0.15%) |
Feb 24, 2012 | 64.91 | 65.16 | 64.40 | 64.61 | 190,682 | -0.20(-0.31%) |
Feb 23, 2012 | 65.13 | 65.37 | 64.23 | 64.81 | 192,576 | -0.45(-0.69%) |
Feb 22, 2012 | 65.21 | 65.80 | 65.09 | 65.26 | 134,628 | -0.14(-0.21%) |
Feb 21, 2012 | 65.00 | 65.43 | 65.00 | 65.40 | 198,510 | +0.42(+0.65%) |
Feb 17, 2012 | 65.19 | 65.19 | 64.78 | 64.98 | 205,887 | -0.02(-0.03%) |
Feb 16, 2012 | 65.16 | 65.58 | 64.90 | 65.00 | 217,150 | +0.10(+0.15%) |
Feb 15, 2012 | 65.10 | 65.59 | 64.61 | 64.90 | 156,191 | -0.09(-0.14%) |
Feb 14, 2012 | 65.13 | 65.70 | 64.52 | 64.99 | 51,441 | -0.51(-0.78%) |
Feb 13, 2012 | 65.88 | 66.30 | 64.94 | 65.50 | 92,523 | +0.07(+0.11%) |
Feb 10, 2012 | 65.77 | 65.97 | 64.77 | 65.43 | 124,770 | -1.01(-1.52%) |
Feb 09, 2012 | 67.68 | 67.68 | 66.11 | 66.44 | 80,780 | -1.31(-1.93%) |
Feb 08, 2012 | 67.50 | 68.04 | 67.30 | 67.75 | 210,383 | +0.05(+0.07%) |
Feb 07, 2012 | 67.71 | 68.64 | 67.15 | 67.70 | 116,492 | +0.07(+0.10%) |
Feb 06, 2012 | 67.54 | 68.06 | 67.11 | 67.63 | 105,219 | -0.12(-0.18%) |
Feb 03, 2012 | 67.62 | 68.08 | 67.17 | 67.75 | 139,017 | +1.28(+1.93%) |
Feb 02, 2012 | 65.94 | 66.95 | 65.94 | 66.47 | 110,157 | +0.42(+0.64%) |
Feb 01, 2012 | 63.85 | 66.38 | 63.50 | 66.05 | 183,821 | +2.33(+3.66%) |
Jan 31, 2012 | 64.20 | 64.35 | 62.65 | 63.72 | 262,450 | -0.13(-0.20%) |
Jan 30, 2012 | 63.59 | 63.99 | 63.00 | 63.85 | 215,306 | +0.10(+0.16%) |
Jan 27, 2012 | 64.34 | 65.90 | 63.26 | 63.75 | 205,658 | -0.75(-1.16%) |
Jan 26, 2012 | 66.19 | 66.88 | 63.37 | 64.50 | 397,401 | -1.64(-2.48%) |
Jan 25, 2012 | 70.00 | 70.00 | 65.83 | 66.14 | 497,244 | -5.53(-7.72%) |
Jan 24, 2012 | 68.70 | 72.12 | 68.65 | 71.67 | 186,173 | +2.62(+3.79%) |
Jan 23, 2012 | 69.76 | 70.49 | 68.90 | 69.05 | 98,983 | -0.66(-0.95%) |
Jan 20, 2012 | 69.84 | 70.09 | 68.24 | 69.71 | 147,643 | -0.35(-0.50%) |
Jan 19, 2012 | 68.17 | 70.34 | 68.16 | 70.06 | 149,713 | +2.11(+3.11%) |
Jan 18, 2012 | 67.54 | 69.61 | 67.26 | 67.95 | 209,808 | +0.18(+0.27%) |
Jan 17, 2012 | 68.35 | 68.88 | 67.77 | 67.77 | 138,850 | -0.35(-0.51%) |
Jan 13, 2012 | 67.78 | 68.52 | 67.65 | 68.12 | 113,282 | -0.47(-0.69%) |
Jan 12, 2012 | 68.69 | 69.21 | 68.43 | 68.59 | 102,873 | +0.12(+0.18%) |
Jan 11, 2012 | 68.60 | 69.07 | 68.29 | 68.47 | 70,345 | -0.44(-0.64%) |
Jan 10, 2012 | 69.05 | 69.59 | 68.08 | 68.91 | 134,709 | +0.81(+1.19%) |
Jan 09, 2012 | 67.69 | 68.14 | 67.18 | 68.10 | 89,056 | +0.42(+0.62%) |
Jan 06, 2012 | 68.11 | 68.11 | 67.14 | 67.68 | 176,941 | -0.33(-0.49%) |
Jan 05, 2012 | 68.72 | 68.99 | 66.18 | 68.01 | 336,075 | -0.84(-1.22%) |