Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 60.80 | 61.18 | 60.10 | 60.36 | 208,489 | -0.50(-0.82%) |
Feb 28, 2012 | 60.31 | 61.07 | 60.31 | 60.86 | 179,913 | -0.21(-0.34%) |
Feb 27, 2012 | 61.79 | 61.79 | 60.44 | 61.07 | 39,799 | -0.72(-1.17%) |
Feb 24, 2012 | 61.49 | 62.00 | 61.16 | 61.79 | 138,874 | +0.54(+0.88%) |
Feb 23, 2012 | 60.90 | 61.55 | 60.36 | 61.25 | 119,768 | +0.32(+0.53%) |
Feb 22, 2012 | 60.65 | 61.41 | 60.31 | 60.93 | 104,321 | +0.89(+1.48%) |
Feb 21, 2012 | 59.00 | 60.39 | 59.00 | 60.04 | 186,253 | -0.16(-0.27%) |
Feb 17, 2012 | 60.20 | 60.20 | 60.20 | 0 | -0.47(-0.77%) | |
Feb 16, 2012 | 61.00 | 61.42 | 60.51 | 60.67 | 469,490 | -0.59(-0.96%) |
Feb 15, 2012 | 61.98 | 61.98 | 61.09 | 61.26 | 177,615 | -0.72(-1.16%) |
Feb 14, 2012 | 62.37 | 62.59 | 61.31 | 61.98 | 407,427 | -0.39(-0.63%) |
Feb 13, 2012 | 60.16 | 62.66 | 60.16 | 62.37 | 261,751 | +2.05(+3.40%) |
Feb 10, 2012 | 60.99 | 61.46 | 60.11 | 60.32 | 136,975 | -0.49(-0.81%) |
Feb 09, 2012 | 59.90 | 60.95 | 59.56 | 60.81 | 123,499 | +0.83(+1.38%) |
Feb 08, 2012 | 60.81 | 60.95 | 59.91 | 59.98 | 88,981 | -0.57(-0.94%) |
Feb 07, 2012 | 60.38 | 60.96 | 59.14 | 60.55 | 219,622 | +0.17(+0.28%) |
Feb 06, 2012 | 60.01 | 60.56 | 59.32 | 60.38 | 199,978 | +0.01(+0.02%) |
Feb 03, 2012 | 60.35 | 60.68 | 59.49 | 60.37 | 556,464 | +0.03(+0.05%) |
Feb 02, 2012 | 58.56 | 62.36 | 58.56 | 60.34 | 914,835 | +7.68(+14.58%) |
Feb 01, 2012 | 51.23 | 52.66 | 49.91 | 52.66 | 598,306 | +1.84(+3.62%) |
Jan 31, 2012 | 52.95 | 52.96 | 50.52 | 50.82 | 532,878 | -1.92(-3.64%) |
Jan 30, 2012 | 53.03 | 53.44 | 52.62 | 52.74 | 196,201 | -0.73(-1.37%) |
Jan 27, 2012 | 53.47 | 53.98 | 52.99 | 53.47 | 196,923 | +0.22(+0.41%) |
Jan 26, 2012 | 51.99 | 54.75 | 51.67 | 53.25 | 254,608 | +1.58(+3.06%) |
Jan 25, 2012 | 50.38 | 52.04 | 50.38 | 51.67 | 186,366 | +1.41(+2.81%) |
Jan 24, 2012 | 50.38 | 50.64 | 49.93 | 50.26 | 124,262 | -0.13(-0.26%) |
Jan 23, 2012 | 50.71 | 51.01 | 49.90 | 50.39 | 91,313 | -0.30(-0.59%) |
Jan 20, 2012 | 50.70 | 51.21 | 50.41 | 50.69 | 143,207 | -0.02(-0.04%) |
Jan 19, 2012 | 50.13 | 51.17 | 50.13 | 50.71 | 160,831 | +0.55(+1.10%) |
Jan 18, 2012 | 49.42 | 50.19 | 49.19 | 50.16 | 164,174 | +0.81(+1.64%) |
Jan 17, 2012 | 50.00 | 50.08 | 48.67 | 49.35 | 521,481 | -0.30(-0.60%) |
Jan 16, 2012 | 49.41 | 49.79 | 49.34 | 49.65 | 15,862 | +0.30(+0.61%) |
Jan 13, 2012 | 50.58 | 50.58 | 49.27 | 49.35 | 247,749 | -1.43(-2.82%) |
Jan 12, 2012 | 50.66 | 51.15 | 50.36 | 50.78 | 260,820 | +0.09(+0.18%) |
Jan 11, 2012 | 50.60 | 51.06 | 49.66 | 50.69 | 152,470 | +0.09(+0.18%) |
Jan 10, 2012 | 52.68 | 52.68 | 50.25 | 50.60 | 230,949 | -1.51(-2.90%) |
Jan 09, 2012 | 51.96 | 52.57 | 51.64 | 52.11 | 142,144 | -0.04(-0.08%) |
Jan 06, 2012 | 52.75 | 52.85 | 51.96 | 52.15 | 275,372 | -0.55(-1.04%) |
Jan 05, 2012 | 52.37 | 53.10 | 52.20 | 52.70 | 158,034 | +0.35(+0.67%) |
Jan 04, 2012 | 53.01 | 53.01 | 51.95 | 52.35 | 299,245 | +0.12(+0.23%) |
Dec 30, 2011 | 52.27 | 52.33 | 51.79 | 52.23 | 50,974 | +0.01(+0.02%) |
Dec 29, 2011 | 52.19 | 52.54 | 51.83 | 52.22 | 56,689 | +0.23(+0.44%) |
Dec 28, 2011 | 51.54 | 52.04 | 51.16 | 51.99 | 54,309 | +0.05(+0.10%) |
Dec 23, 2011 | 51.27 | 51.94 | 51.94 | 51.94 | 59,065 | +0.69(+1.35%) |
Dec 21, 2011 | 53.87 | 54.01 | 51.25 | 51.25 | 385,227 | -2.93(-5.41%) |
Dec 20, 2011 | 52.61 | 54.70 | 52.61 | 54.18 | 111,348 | +1.46(+2.77%) |
Dec 19, 2011 | 52.72 | 52.86 | 51.48 | 52.72 | 243,354 | +0.20(+0.38%) |
Dec 16, 2011 | 53.00 | 53.62 | 52.52 | 52.52 | 169,588 | -0.47(-0.89%) |
Dec 15, 2011 | 54.17 | 54.67 | 52.61 | 52.99 | 204,576 | -1.15(-2.12%) |
Dec 14, 2011 | 55.00 | 55.12 | 53.78 | 54.14 | 389,269 | -1.11(-2.01%) |
Dec 13, 2011 | 56.53 | 56.53 | 55.11 | 55.25 | 401,466 | -0.93(-1.66%) |
Dec 12, 2011 | 55.63 | 56.42 | 55.63 | 56.18 | 74,875 | +0.50(+0.90%) |
Dec 09, 2011 | 55.49 | 56.50 | 55.38 | 55.68 | 54,175 | +0.23(+0.41%) |
Dec 08, 2011 | 55.59 | 56.00 | 55.08 | 55.45 | 125,428 | -0.31(-0.56%) |
Dec 07, 2011 | 56.49 | 56.49 | 55.47 | 55.76 | 95,175 | -0.73(-1.29%) |
Dec 06, 2011 | 56.59 | 56.94 | 55.04 | 56.49 | 214,832 | +0.02(+0.04%) |
Dec 05, 2011 | 57.99 | 57.99 | 56.34 | 56.47 | 84,984 | -0.60(-1.05%) |
Dec 02, 2011 | 58.27 | 58.64 | 56.92 | 57.07 | 135,792 | -0.79(-1.37%) |