Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 68.03 | 68.91 | 67.78 | 68.62 | 342,367 | +0.61(+0.90%) |
Feb 28, 2012 | 68.40 | 68.63 | 67.41 | 68.01 | 390,500 | -0.56(-0.82%) |
Feb 27, 2012 | 67.76 | 68.74 | 67.30 | 68.57 | 371,696 | +0.32(+0.47%) |
Feb 24, 2012 | 68.07 | 69.20 | 67.43 | 68.25 | 342,800 | +0.09(+0.13%) |
Feb 23, 2012 | 67.66 | 68.27 | 66.85 | 68.16 | 276,558 | +0.42(+0.62%) |
Feb 22, 2012 | 67.27 | 67.79 | 67.07 | 67.74 | 285,768 | +0.34(+0.50%) |
Feb 21, 2012 | 67.69 | 67.82 | 66.93 | 67.40 | 285,434 | -0.09(-0.13%) |
Feb 17, 2012 | 66.66 | 67.77 | 66.66 | 67.49 | 499,686 | +1.21(+1.83%) |
Feb 16, 2012 | 65.21 | 66.56 | 65.21 | 66.28 | 474,844 | +1.00(+1.53%) |
Feb 15, 2012 | 65.89 | 66.25 | 64.85 | 65.28 | 422,198 | -0.58(-0.88%) |
Feb 14, 2012 | 65.58 | 66.58 | 65.34 | 65.86 | 408,694 | +0.11(+0.17%) |
Feb 13, 2012 | 65.85 | 66.80 | 65.49 | 65.75 | 448,584 | +0.21(+0.32%) |
Feb 10, 2012 | 66.37 | 66.47 | 65.26 | 65.54 | 447,534 | -1.67(-2.48%) |
Feb 09, 2012 | 66.57 | 67.73 | 66.07 | 67.21 | 445,067 | +0.76(+1.14%) |
Feb 08, 2012 | 67.00 | 67.18 | 66.00 | 66.45 | 328,626 | -0.55(-0.82%) |
Feb 07, 2012 | 66.53 | 67.36 | 65.81 | 67.00 | 689,358 | +0.28(+0.42%) |
Feb 06, 2012 | 66.87 | 67.25 | 65.86 | 66.72 | 526,816 | -0.86(-1.27%) |
Feb 03, 2012 | 67.50 | 68.64 | 61.20 | 67.58 | 3,843,680 | +0.73(+1.09%) |
Feb 02, 2012 | 67.76 | 68.06 | 66.74 | 66.85 | 582,220 | -0.72(-1.07%) |
Feb 01, 2012 | 67.25 | 68.00 | 67.17 | 67.57 | 416,889 | +0.80(+1.20%) |
Jan 31, 2012 | 67.84 | 67.86 | 65.85 | 66.77 | 602,405 | -0.61(-0.91%) |
Jan 30, 2012 | 67.06 | 67.53 | 66.88 | 67.38 | 543,603 | -0.29(-0.43%) |
Jan 27, 2012 | 68.09 | 68.49 | 67.60 | 67.67 | 247,322 | -0.76(-1.11%) |
Jan 26, 2012 | 68.48 | 68.77 | 68.18 | 68.43 | 353,757 | +0.45(+0.66%) |
Jan 25, 2012 | 67.33 | 68.11 | 67.31 | 67.98 | 470,049 | +0.48(+0.71%) |
Jan 24, 2012 | 68.35 | 68.70 | 67.44 | 67.50 | 719,731 | -1.10(-1.60%) |
Jan 23, 2012 | 69.68 | 70.06 | 68.00 | 68.60 | 528,519 | -1.40(-2.00%) |
Jan 20, 2012 | 69.70 | 70.22 | 69.53 | 70.00 | 537,412 | +0.15(+0.21%) |
Jan 19, 2012 | 68.35 | 70.00 | 68.35 | 69.85 | 866,756 | +1.52(+2.22%) |
Jan 18, 2012 | 67.65 | 68.49 | 67.27 | 68.33 | 359,729 | +0.62(+0.92%) |
Jan 17, 2012 | 67.43 | 68.04 | 67.25 | 67.71 | 353,115 | +0.85(+1.27%) |
Jan 13, 2012 | 66.15 | 67.04 | 65.87 | 66.86 | 294,992 | +0.23(+0.35%) |
Jan 12, 2012 | 66.73 | 67.00 | 66.32 | 66.63 | 278,227 | -0.02(-0.03%) |
Jan 11, 2012 | 66.75 | 66.90 | 65.82 | 66.65 | 290,160 | -0.27(-0.40%) |
Jan 10, 2012 | 67.52 | 68.06 | 66.75 | 66.92 | 396,695 | +0.14(+0.21%) |
Jan 09, 2012 | 67.33 | 67.33 | 66.25 | 66.78 | 299,574 | -0.16(-0.24%) |
Jan 06, 2012 | 66.84 | 67.47 | 66.30 | 66.94 | 589,559 | +0.23(+0.34%) |
Jan 05, 2012 | 66.62 | 66.95 | 65.83 | 66.71 | 525,019 | -0.31(-0.46%) |
Jan 04, 2012 | 64.75 | 67.06 | 64.42 | 67.02 | 625,258 | +1.18(+1.79%) |
Dec 30, 2011 | 65.99 | 66.17 | 65.71 | 65.84 | 281,575 | -0.15(-0.23%) |
Dec 29, 2011 | 65.27 | 66.26 | 65.27 | 65.99 | 143,794 | +0.75(+1.15%) |
Dec 28, 2011 | 65.98 | 66.09 | 65.08 | 65.24 | 190,734 | -0.50(-0.76%) |
Dec 27, 2011 | 65.57 | 66.27 | 65.35 | 65.74 | 154,642 | +0.10(+0.15%) |
Dec 23, 2011 | 65.68 | 66.12 | 65.17 | 65.64 | 130,725 | +0.29(+0.44%) |
Dec 21, 2011 | 64.77 | 65.44 | 63.99 | 65.35 | 264,705 | +0.75(+1.16%) |
Dec 20, 2011 | 63.93 | 65.22 | 63.73 | 64.60 | 299,634 | +1.80(+2.87%) |
Dec 19, 2011 | 64.39 | 64.99 | 62.57 | 62.80 | 374,166 | -1.21(-1.89%) |
Dec 16, 2011 | 63.06 | 64.56 | 63.04 | 64.01 | 664,394 | +1.67(+2.68%) |
Dec 15, 2011 | 62.93 | 62.97 | 61.68 | 62.34 | 332,721 | +0.50(+0.81%) |
Dec 14, 2011 | 63.14 | 63.42 | 61.34 | 61.84 | 402,948 | -1.78(-2.80%) |
Dec 13, 2011 | 64.80 | 65.28 | 63.38 | 63.62 | 355,579 | -0.57(-0.89%) |
Dec 12, 2011 | 64.49 | 64.49 | 63.40 | 64.19 | 219,391 | -0.56(-0.86%) |
Dec 09, 2011 | 64.37 | 65.05 | 63.27 | 64.75 | 495,707 | +0.41(+0.64%) |
Dec 08, 2011 | 64.55 | 65.20 | 63.59 | 64.34 | 539,323 | -0.55(-0.85%) |
Dec 07, 2011 | 64.50 | 65.46 | 64.14 | 64.89 | 519,594 | -0.11(-0.17%) |
Dec 06, 2011 | 64.29 | 65.23 | 64.03 | 65.00 | 365,165 | +0.69(+1.07%) |
Dec 05, 2011 | 64.15 | 64.88 | 63.71 | 64.31 | 381,858 | +1.31(+2.08%) |
Dec 02, 2011 | 63.72 | 64.13 | 62.51 | 63.00 | 452,939 | -0.26(-0.41%) |