Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 60.92 | 61.19 | 54.31 | 54.80 | 3,424,468 | -6.34(-10.37%) |
Feb 28, 2012 | 60.72 | 61.54 | 60.55 | 61.14 | 767,336 | +1.24(+2.07%) |
Feb 27, 2012 | 60.25 | 60.74 | 59.85 | 59.90 | 375,305 | -0.40(-0.66%) |
Feb 24, 2012 | 60.52 | 60.84 | 60.15 | 60.30 | 608,691 | -0.50(-0.82%) |
Feb 23, 2012 | 60.63 | 61.35 | 60.33 | 60.80 | 672,714 | +0.01(+0.02%) |
Feb 22, 2012 | 59.08 | 60.95 | 58.91 | 60.79 | 1,312,169 | +1.35(+2.27%) |
Feb 21, 2012 | 58.51 | 59.51 | 58.48 | 59.44 | 629,844 | +2.51(+4.41%) |
Feb 17, 2012 | 57.62 | 57.62 | 56.65 | 56.93 | 303,641 | -0.42(-0.73%) |
Feb 16, 2012 | 56.23 | 57.47 | 56.10 | 57.35 | 478,765 | -0.07(-0.12%) |
Feb 15, 2012 | 57.86 | 57.88 | 56.85 | 57.42 | 291,107 | +0.68(+1.20%) |
Feb 14, 2012 | 57.11 | 57.33 | 56.26 | 56.74 | 441,725 | -0.34(-0.60%) |
Feb 13, 2012 | 56.94 | 57.35 | 56.56 | 57.08 | 381,061 | +0.23(+0.40%) |
Feb 10, 2012 | 56.39 | 57.14 | 56.25 | 56.85 | 517,351 | -0.60(-1.04%) |
Feb 09, 2012 | 58.81 | 59.05 | 57.24 | 57.45 | 678,626 | -0.32(-0.55%) |
Feb 08, 2012 | 58.34 | 58.78 | 57.01 | 57.77 | 714,261 | -0.82(-1.40%) |
Feb 07, 2012 | 57.00 | 58.89 | 56.85 | 58.59 | 857,817 | +1.72(+3.02%) |
Feb 06, 2012 | 56.70 | 57.19 | 56.50 | 56.87 | 444,868 | -0.32(-0.56%) |
Feb 03, 2012 | 58.76 | 58.90 | 57.10 | 57.19 | 1,180,060 | -2.31(-3.88%) |
Feb 02, 2012 | 58.70 | 59.61 | 58.58 | 59.50 | 541,866 | +1.00(+1.71%) |
Feb 01, 2012 | 58.58 | 58.90 | 58.19 | 58.50 | 592,918 | +0.23(+0.39%) |
Jan 31, 2012 | 58.64 | 58.64 | 57.25 | 58.27 | 707,650 | +0.75(+1.30%) |
Jan 30, 2012 | 57.65 | 57.84 | 57.37 | 57.52 | 411,299 | -0.52(-0.90%) |
Jan 27, 2012 | 57.19 | 58.12 | 57.17 | 58.04 | 555,363 | +0.97(+1.70%) |
Jan 26, 2012 | 57.56 | 57.72 | 56.91 | 57.07 | 723,435 | +0.57(+1.01%) |
Jan 25, 2012 | 53.15 | 56.61 | 52.68 | 56.50 | 1,256,863 | +2.74(+5.10%) |
Jan 24, 2012 | 53.61 | 54.00 | 53.49 | 53.76 | 365,187 | -0.71(-1.30%) |
Jan 23, 2012 | 54.00 | 54.70 | 54.00 | 54.47 | 390,612 | +0.68(+1.26%) |
Jan 20, 2012 | 52.82 | 53.82 | 52.70 | 53.79 | 424,905 | +0.55(+1.03%) |
Jan 19, 2012 | 53.15 | 53.42 | 52.74 | 53.24 | 450,456 | -0.26(-0.49%) |
Jan 18, 2012 | 52.51 | 53.56 | 52.35 | 53.50 | 342,322 | +0.69(+1.31%) |
Jan 17, 2012 | 53.27 | 53.53 | 52.78 | 52.81 | 454,323 | +0.77(+1.48%) |
Jan 13, 2012 | 52.10 | 52.28 | 51.31 | 52.04 | 423,114 | -0.75(-1.42%) |
Jan 12, 2012 | 53.25 | 53.58 | 52.48 | 52.79 | 376,316 | +0.44(+0.84%) |
Jan 11, 2012 | 52.14 | 52.60 | 51.93 | 52.35 | 427,135 | +0.63(+1.22%) |
Jan 10, 2012 | 51.91 | 52.22 | 51.63 | 51.72 | 560,798 | +1.37(+2.72%) |
Jan 09, 2012 | 50.90 | 51.03 | 50.18 | 50.35 | 298,297 | -0.45(-0.89%) |
Jan 06, 2012 | 51.68 | 51.71 | 50.30 | 50.80 | 599,373 | -0.38(-0.74%) |
Jan 05, 2012 | 49.63 | 51.32 | 49.60 | 51.18 | 508,973 | +0.66(+1.31%) |
Jan 04, 2012 | 49.71 | 50.95 | 49.71 | 50.52 | 782,295 | +2.91(+6.11%) |
Dec 30, 2011 | 47.62 | 48.81 | 47.44 | 47.61 | 808,909 | +1.27(+2.74%) |
Dec 29, 2011 | 45.52 | 46.67 | 44.93 | 46.34 | 969,163 | -0.56(-1.19%) |
Dec 28, 2011 | 49.05 | 49.19 | 46.64 | 46.90 | 1,177,330 | -2.76(-5.56%) |
Dec 27, 2011 | 49.78 | 50.10 | 49.41 | 49.66 | 323,030 | -0.99(-1.95%) |
Dec 23, 2011 | 50.69 | 50.76 | 50.32 | 50.65 | 173,737 | -0.59(-1.15%) |
Dec 21, 2011 | 51.19 | 51.54 | 50.56 | 51.24 | 658,773 | +0.10(+0.20%) |
Dec 20, 2011 | 51.03 | 51.45 | 50.84 | 51.14 | 589,640 | +1.51(+3.04%) |
Dec 19, 2011 | 50.08 | 50.33 | 49.31 | 49.63 | 911,528 | -0.34(-0.68%) |
Dec 16, 2011 | 49.26 | 50.02 | 49.02 | 49.97 | 1,031,630 | +2.11(+4.41%) |
Dec 15, 2011 | 49.65 | 49.65 | 47.44 | 47.86 | 1,299,352 | -0.42(-0.87%) |
Dec 14, 2011 | 51.10 | 51.44 | 47.66 | 48.28 | 2,921,816 | -4.00(-7.65%) |
Dec 13, 2011 | 54.74 | 55.66 | 51.80 | 52.28 | 1,500,086 | -2.53(-4.62%) |
Dec 12, 2011 | 55.05 | 55.11 | 54.22 | 54.81 | 1,047,433 | -3.13(-5.40%) |
Dec 09, 2011 | 57.96 | 58.62 | 57.76 | 57.94 | 479,755 | +0.28(+0.49%) |
Dec 08, 2011 | 58.32 | 58.84 | 57.50 | 57.66 | 1,122,550 | -2.40(-4.00%) |
Dec 07, 2011 | 59.72 | 60.19 | 58.95 | 60.06 | 745,929 | +0.87(+1.47%) |
Dec 06, 2011 | 57.92 | 59.51 | 57.38 | 59.19 | 843,947 | +0.55(+0.94%) |
Dec 05, 2011 | 59.85 | 60.48 | 58.43 | 58.64 | 888,676 | -1.72(-2.85%) |
Dec 02, 2011 | 60.95 | 61.11 | 60.09 | 60.36 | 707,604 | +0.09(+0.15%) |