Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 61.53 | 61.54 | 61.47 | 61.50 | 403,635 | -0.06(-0.10%) |
Feb 28, 2012 | 61.50 | 61.59 | 61.50 | 61.56 | 374,935 | +0.09(+0.14%) |
Feb 27, 2012 | 61.54 | 61.55 | 61.47 | 61.48 | 826,890 | +0.00(+0.00%) |
Feb 24, 2012 | 61.46 | 61.48 | 61.39 | 61.48 | 709,124 | -0.02(-0.04%) |
Feb 23, 2012 | 61.45 | 61.50 | 61.41 | 61.50 | 582,793 | +0.09(+0.14%) |
Feb 22, 2012 | 61.41 | 61.43 | 61.37 | 61.41 | 1,742,450 | +0.02(+0.04%) |
Feb 21, 2012 | 61.41 | 61.41 | 61.34 | 61.39 | 600,280 | -0.01(-0.01%) |
Feb 17, 2012 | 61.35 | 61.43 | 61.34 | 61.40 | 270,793 | -0.01(-0.01%) |
Feb 16, 2012 | 61.44 | 61.44 | 61.34 | 61.41 | 683,742 | -0.01(-0.01%) |
Feb 15, 2012 | 61.39 | 61.43 | 61.34 | 61.41 | 637,586 | +0.05(+0.09%) |
Feb 14, 2012 | 61.41 | 61.41 | 61.34 | 61.36 | 324,756 | +0.03(+0.05%) |
Feb 13, 2012 | 61.42 | 61.42 | 61.32 | 61.33 | 344,137 | -0.05(-0.09%) |
Feb 10, 2012 | 61.36 | 61.38 | 61.31 | 61.38 | 329,638 | +0.08(+0.13%) |
Feb 09, 2012 | 61.35 | 61.39 | 61.30 | 61.31 | 220,699 | -0.02(-0.04%) |
Feb 08, 2012 | 61.41 | 61.41 | 61.31 | 61.33 | 246,725 | +0.02(+0.03%) |
Feb 07, 2012 | 61.36 | 61.36 | 61.27 | 61.31 | 299,079 | -0.02(-0.03%) |
Feb 06, 2012 | 61.20 | 61.33 | 61.14 | 61.33 | 1,744,003 | +0.11(+0.18%) |
Feb 03, 2012 | 61.14 | 61.22 | 61.03 | 61.22 | 341,500 | +0.24(+0.39%) |
Feb 02, 2012 | 61.15 | 61.15 | 60.94 | 60.98 | 850,393 | -0.02(-0.03%) |
Feb 01, 2012 | 61.16 | 61.16 | 60.95 | 61.00 | 526,196 | -0.07(-0.11%) |
Jan 31, 2012 | 61.11 | 61.13 | 60.91 | 61.07 | 666,523 | -0.09(-0.15%) |
Jan 30, 2012 | 61.17 | 61.17 | 61.13 | 61.16 | 275,877 | -0.03(-0.05%) |
Jan 27, 2012 | 61.18 | 61.19 | 61.13 | 61.19 | 221,621 | +0.05(+0.08%) |
Jan 26, 2012 | 61.11 | 61.20 | 61.11 | 61.14 | 420,844 | +0.03(+0.05%) |
Jan 25, 2012 | 61.04 | 61.12 | 60.95 | 61.11 | 272,361 | +0.19(+0.31%) |
Jan 24, 2012 | 60.91 | 60.93 | 60.86 | 60.93 | 263,443 | +0.05(+0.08%) |
Jan 23, 2012 | 60.83 | 60.88 | 60.80 | 60.88 | 212,279 | +0.10(+0.17%) |
Jan 20, 2012 | 60.75 | 60.81 | 60.74 | 60.78 | 176,017 | +0.05(+0.09%) |
Jan 19, 2012 | 60.69 | 60.83 | 60.69 | 60.72 | 611,507 | -0.02(-0.04%) |
Jan 18, 2012 | 60.79 | 60.79 | 60.64 | 60.75 | 762,455 | +0.06(+0.10%) |
Jan 17, 2012 | 60.78 | 60.78 | 60.65 | 60.69 | 220,383 | +0.12(+0.21%) |
Jan 13, 2012 | 60.58 | 60.65 | 60.55 | 60.56 | 758,876 | -0.02(-0.03%) |
Jan 12, 2012 | 60.64 | 60.64 | 60.54 | 60.58 | 943,539 | +0.02(+0.03%) |
Jan 11, 2012 | 60.53 | 60.58 | 60.50 | 60.56 | 474,120 | +0.07(+0.12%) |
Jan 10, 2012 | 60.53 | 60.62 | 60.49 | 60.49 | 608,137 | -0.02(-0.03%) |
Jan 09, 2012 | 60.53 | 60.53 | 60.46 | 60.51 | 354,832 | +0.03(+0.05%) |
Jan 06, 2012 | 60.30 | 60.48 | 60.30 | 60.48 | 1,275,297 | +0.06(+0.10%) |
Jan 05, 2012 | 60.34 | 60.44 | 60.31 | 60.41 | 211,300 | +0.09(+0.14%) |
Jan 04, 2012 | 60.37 | 60.37 | 60.26 | 60.33 | 244,747 | -0.09(-0.14%) |
Dec 30, 2011 | 60.37 | 60.44 | 60.35 | 60.41 | 295,405 | +0.10(+0.17%) |
Dec 29, 2011 | 60.27 | 60.35 | 60.21 | 60.31 | 260,654 | +0.10(+0.17%) |
Dec 28, 2011 | 60.30 | 60.30 | 60.19 | 60.21 | 648,316 | +0.03(+0.05%) |
Dec 27, 2011 | 60.26 | 60.26 | 60.14 | 60.18 | 283,384 | -0.12(-0.19%) |
Dec 23, 2011 | 60.22 | 60.30 | 60.15 | 60.30 | 451,601 | -0.04(-0.06%) |
Dec 21, 2011 | 60.36 | 60.37 | 60.28 | 60.34 | 542,337 | -0.09(-0.14%) |
Dec 20, 2011 | 60.38 | 60.44 | 60.33 | 60.42 | 317,064 | +0.03(+0.05%) |
Dec 19, 2011 | 60.39 | 60.40 | 60.26 | 60.39 | 235,039 | +0.00(+0.00%) |
Dec 16, 2011 | 60.35 | 60.41 | 60.32 | 60.39 | 197,482 | +0.05(+0.09%) |
Dec 15, 2011 | 60.28 | 60.35 | 60.28 | 60.34 | 630,234 | +0.02(+0.03%) |
Dec 14, 2011 | 60.27 | 60.33 | 60.25 | 60.32 | 670,347 | +0.03(+0.05%) |
Dec 13, 2011 | 60.28 | 60.31 | 60.23 | 60.29 | 161,238 | +0.02(+0.03%) |
Dec 12, 2011 | 60.29 | 60.30 | 60.23 | 60.27 | 537,335 | -0.02(-0.04%) |
Dec 09, 2011 | 60.33 | 60.33 | 60.20 | 60.30 | 376,838 | +0.01(+0.01%) |
Dec 08, 2011 | 60.21 | 60.32 | 60.21 | 60.29 | 207,327 | -0.05(-0.08%) |
Dec 07, 2011 | 60.26 | 60.34 | 60.09 | 60.34 | 429,941 | +0.16(+0.27%) |
Dec 06, 2011 | 60.04 | 60.17 | 60.03 | 60.17 | 246,414 | +0.05(+0.08%) |
Dec 05, 2011 | 60.13 | 60.16 | 60.09 | 60.13 | 160,626 | +0.13(+0.22%) |
Dec 02, 2011 | 60.01 | 60.06 | 59.98 | 59.99 | 484,978 | +0.04(+0.06%) |