Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 60.44 | 60.61 | 59.45 | 59.55 | 541,812 | -0.70(-1.16%) |
Feb 28, 2012 | 60.63 | 61.13 | 59.86 | 60.24 | 322,393 | -0.45(-0.74%) |
Feb 27, 2012 | 60.45 | 61.43 | 59.75 | 60.69 | 364,294 | -0.15(-0.25%) |
Feb 24, 2012 | 60.87 | 61.71 | 60.62 | 60.84 | 373,407 | +0.14(+0.23%) |
Feb 23, 2012 | 61.30 | 61.31 | 60.05 | 60.70 | 355,492 | -0.77(-1.25%) |
Feb 22, 2012 | 61.94 | 62.18 | 61.04 | 61.47 | 320,823 | -0.61(-0.98%) |
Feb 21, 2012 | 61.60 | 62.62 | 61.37 | 62.08 | 534,627 | +0.64(+1.05%) |
Feb 17, 2012 | 61.52 | 61.75 | 60.98 | 61.43 | 260,188 | +0.23(+0.37%) |
Feb 16, 2012 | 60.56 | 61.33 | 60.49 | 61.20 | 245,874 | +0.57(+0.95%) |
Feb 15, 2012 | 61.36 | 61.60 | 60.29 | 60.63 | 322,279 | -0.50(-0.82%) |
Feb 14, 2012 | 60.84 | 61.42 | 60.44 | 61.13 | 410,076 | -0.19(-0.32%) |
Feb 13, 2012 | 60.87 | 61.34 | 60.26 | 61.33 | 305,722 | +0.79(+1.30%) |
Feb 10, 2012 | 59.46 | 60.63 | 59.40 | 60.54 | 405,440 | +0.17(+0.28%) |
Feb 09, 2012 | 60.64 | 61.27 | 59.62 | 60.37 | 610,481 | -0.25(-0.41%) |
Feb 08, 2012 | 58.63 | 60.81 | 58.27 | 60.62 | 817,386 | +2.40(+4.12%) |
Feb 07, 2012 | 55.16 | 61.14 | 55.16 | 58.22 | 2,293,855 | +3.78(+6.93%) |
Feb 06, 2012 | 54.18 | 55.45 | 53.64 | 54.45 | 1,010,426 | +0.08(+0.15%) |
Feb 03, 2012 | 53.59 | 55.52 | 53.24 | 54.37 | 605,358 | +1.73(+3.28%) |
Feb 02, 2012 | 51.91 | 52.71 | 51.60 | 52.64 | 388,952 | +0.89(+1.72%) |
Feb 01, 2012 | 50.64 | 51.75 | 50.32 | 51.75 | 363,765 | +1.67(+3.33%) |
Jan 31, 2012 | 50.74 | 51.00 | 49.97 | 50.08 | 327,213 | -0.41(-0.80%) |
Jan 30, 2012 | 49.52 | 50.69 | 49.26 | 50.49 | 451,395 | +0.59(+1.18%) |
Jan 27, 2012 | 49.47 | 50.11 | 49.47 | 49.89 | 226,042 | +0.22(+0.44%) |
Jan 26, 2012 | 50.27 | 50.47 | 49.37 | 49.67 | 206,512 | -0.26(-0.51%) |
Jan 25, 2012 | 50.16 | 50.16 | 48.99 | 49.93 | 331,729 | -0.37(-0.74%) |
Jan 24, 2012 | 49.75 | 50.36 | 49.29 | 50.30 | 761,223 | +0.11(+0.23%) |
Jan 23, 2012 | 49.79 | 50.47 | 49.74 | 50.19 | 344,426 | +0.43(+0.87%) |
Jan 20, 2012 | 49.96 | 50.33 | 49.49 | 49.75 | 406,380 | -0.34(-0.69%) |
Jan 19, 2012 | 49.44 | 50.29 | 49.06 | 50.10 | 754,168 | +1.79(+3.71%) |
Jan 18, 2012 | 47.86 | 48.39 | 46.09 | 48.31 | 571,062 | -0.35(-0.73%) |
Jan 17, 2012 | 49.29 | 49.44 | 48.46 | 48.66 | 204,509 | -0.07(-0.14%) |
Jan 13, 2012 | 49.41 | 49.41 | 48.34 | 48.73 | 196,287 | -1.10(-2.21%) |
Jan 12, 2012 | 49.22 | 49.94 | 48.26 | 49.83 | 299,005 | +0.79(+1.62%) |
Jan 11, 2012 | 48.65 | 49.36 | 48.52 | 49.04 | 159,886 | +0.04(+0.09%) |
Jan 10, 2012 | 48.53 | 49.23 | 48.44 | 48.99 | 192,646 | +1.13(+2.36%) |
Jan 09, 2012 | 47.73 | 48.17 | 47.42 | 47.87 | 179,232 | +0.31(+0.65%) |
Jan 06, 2012 | 46.93 | 47.98 | 46.53 | 47.56 | 344,570 | +0.68(+1.45%) |
Jan 05, 2012 | 45.55 | 46.93 | 45.05 | 46.88 | 223,979 | +0.96(+2.09%) |
Jan 04, 2012 | 45.95 | 46.19 | 45.29 | 45.92 | 193,422 | +0.95(+2.12%) |
Dec 30, 2011 | 45.49 | 45.70 | 44.94 | 44.96 | 107,264 | -0.42(-0.93%) |
Dec 29, 2011 | 44.58 | 45.49 | 44.35 | 45.39 | 131,813 | +0.88(+1.98%) |
Dec 28, 2011 | 45.22 | 45.54 | 44.05 | 44.50 | 215,804 | -0.73(-1.62%) |
Dec 27, 2011 | 44.65 | 45.47 | 44.59 | 45.24 | 186,222 | +0.37(+0.82%) |
Dec 23, 2011 | 44.04 | 44.89 | 43.87 | 44.87 | 164,861 | +1.00(+2.28%) |
Dec 21, 2011 | 43.83 | 43.99 | 43.05 | 43.87 | 404,729 | +0.51(+1.18%) |
Dec 20, 2011 | 42.69 | 43.86 | 42.57 | 43.36 | 224,774 | +1.58(+3.79%) |
Dec 19, 2011 | 42.66 | 43.00 | 41.61 | 41.77 | 199,495 | -0.58(-1.37%) |
Dec 16, 2011 | 42.61 | 43.43 | 42.09 | 42.35 | 464,397 | +0.15(+0.35%) |
Dec 15, 2011 | 42.95 | 43.09 | 41.98 | 42.20 | 268,832 | -0.05(-0.12%) |
Dec 14, 2011 | 43.56 | 43.59 | 42.05 | 42.26 | 373,747 | -1.64(-3.74%) |
Dec 13, 2011 | 44.73 | 44.74 | 43.28 | 43.90 | 524,725 | -0.43(-0.97%) |
Dec 12, 2011 | 44.19 | 44.34 | 43.57 | 44.33 | 318,675 | -0.26(-0.59%) |
Dec 09, 2011 | 43.97 | 44.73 | 43.84 | 44.59 | 268,277 | +0.70(+1.60%) |
Dec 08, 2011 | 44.42 | 44.72 | 43.79 | 43.89 | 390,570 | -0.92(-2.06%) |
Dec 07, 2011 | 44.37 | 45.01 | 43.89 | 44.81 | 267,991 | -0.09(-0.20%) |
Dec 06, 2011 | 45.17 | 45.90 | 44.18 | 44.90 | 244,790 | -0.14(-0.31%) |
Dec 05, 2011 | 45.68 | 45.88 | 44.79 | 45.04 | 317,116 | +0.11(+0.25%) |
Dec 02, 2011 | 45.90 | 46.00 | 44.81 | 44.93 | 363,309 | -1.21(-2.63%) |