Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 63.99 | 64.21 | 63.72 | 63.73 | 105,367 | -0.40(-0.62%) |
Feb 28, 2012 | 63.86 | 64.20 | 63.75 | 64.13 | 35,468 | +0.32(+0.50%) |
Feb 27, 2012 | 63.37 | 64.00 | 63.34 | 63.81 | 386,548 | +0.04(+0.07%) |
Feb 24, 2012 | 63.58 | 63.84 | 63.55 | 63.76 | 25,923 | +0.31(+0.49%) |
Feb 23, 2012 | 63.37 | 63.53 | 63.31 | 63.45 | 28,567 | +0.07(+0.11%) |
Feb 22, 2012 | 63.26 | 63.51 | 63.14 | 63.38 | 45,636 | +0.05(+0.08%) |
Feb 21, 2012 | 63.90 | 63.90 | 63.24 | 63.33 | 384,779 | -0.49(-0.77%) |
Feb 17, 2012 | 64.08 | 64.08 | 63.78 | 63.82 | 26,026 | -0.31(-0.49%) |
Feb 16, 2012 | 63.61 | 64.15 | 63.60 | 64.14 | 22,394 | +0.51(+0.80%) |
Feb 15, 2012 | 63.89 | 63.99 | 63.53 | 63.63 | 36,131 | -0.03(-0.05%) |
Feb 14, 2012 | 63.57 | 63.83 | 63.43 | 63.66 | 30,205 | +0.06(+0.09%) |
Feb 13, 2012 | 63.32 | 63.73 | 63.32 | 63.60 | 35,106 | +0.51(+0.80%) |
Feb 10, 2012 | 62.82 | 63.09 | 62.76 | 63.09 | 149,253 | -0.18(-0.28%) |
Feb 09, 2012 | 63.54 | 63.54 | 63.08 | 63.27 | 28,496 | -0.18(-0.28%) |
Feb 08, 2012 | 63.54 | 63.73 | 63.20 | 63.45 | 49,348 | -0.21(-0.33%) |
Feb 07, 2012 | 63.25 | 63.66 | 63.17 | 63.66 | 30,049 | +0.14(+0.23%) |
Feb 06, 2012 | 63.53 | 63.70 | 63.30 | 63.52 | 70,203 | -0.14(-0.23%) |
Feb 03, 2012 | 63.82 | 63.84 | 63.54 | 63.66 | 79,669 | +0.25(+0.39%) |
Feb 02, 2012 | 63.49 | 63.49 | 63.00 | 63.42 | 44,961 | -0.10(-0.16%) |
Feb 01, 2012 | 62.93 | 63.73 | 62.93 | 63.52 | 79,320 | +0.70(+1.12%) |
Jan 31, 2012 | 62.91 | 63.27 | 62.67 | 62.82 | 223,015 | +0.08(+0.12%) |
Jan 30, 2012 | 62.53 | 62.78 | 62.25 | 62.74 | 58,645 | -0.23(-0.36%) |
Jan 27, 2012 | 62.64 | 63.06 | 62.64 | 62.97 | 23,477 | +0.23(+0.36%) |
Jan 26, 2012 | 63.15 | 63.16 | 62.56 | 62.74 | 98,318 | -0.33(-0.52%) |
Jan 25, 2012 | 62.30 | 63.13 | 62.21 | 63.07 | 33,120 | +0.57(+0.91%) |
Jan 24, 2012 | 62.21 | 62.63 | 62.21 | 62.50 | 35,676 | +0.08(+0.12%) |
Jan 23, 2012 | 62.69 | 62.76 | 62.25 | 62.43 | 52,520 | -0.28(-0.45%) |
Jan 20, 2012 | 62.84 | 62.88 | 62.46 | 62.71 | 42,347 | -0.00(-0.00%) |
Jan 19, 2012 | 62.74 | 62.81 | 62.46 | 62.71 | 42,368 | +0.00(+0.00%) |
Jan 18, 2012 | 62.32 | 62.71 | 62.28 | 62.71 | 25,841 | +0.35(+0.56%) |
Jan 17, 2012 | 62.42 | 62.69 | 62.30 | 62.36 | 24,562 | +0.41(+0.66%) |
Jan 13, 2012 | 61.87 | 62.02 | 61.48 | 61.95 | 28,688 | -0.25(-0.39%) |
Jan 12, 2012 | 62.24 | 62.24 | 61.77 | 62.20 | 27,874 | +0.15(+0.25%) |
Jan 11, 2012 | 61.86 | 62.09 | 61.76 | 62.05 | 21,669 | +0.08(+0.12%) |
Jan 10, 2012 | 61.93 | 62.01 | 61.77 | 61.97 | 35,710 | +0.57(+0.92%) |
Jan 09, 2012 | 61.44 | 61.45 | 61.00 | 61.40 | 41,254 | +0.14(+0.23%) |
Jan 06, 2012 | 61.33 | 61.41 | 61.00 | 61.26 | 37,945 | +0.08(+0.12%) |
Jan 05, 2012 | 60.62 | 61.21 | 60.49 | 61.18 | 23,692 | +0.26(+0.43%) |
Jan 04, 2012 | 60.99 | 61.06 | 60.71 | 60.92 | 82,023 | +0.37(+0.61%) |
Dec 30, 2011 | 60.62 | 60.80 | 60.55 | 60.55 | 14,826 | -0.07(-0.11%) |
Dec 29, 2011 | 60.29 | 60.70 | 60.29 | 60.62 | 18,578 | +0.52(+0.86%) |
Dec 28, 2011 | 60.80 | 60.80 | 60.01 | 60.10 | 35,392 | -0.74(-1.21%) |
Dec 27, 2011 | 60.49 | 60.91 | 60.49 | 60.84 | 48,623 | +0.21(+0.35%) |
Dec 23, 2011 | 60.40 | 60.67 | 60.32 | 60.62 | 32,485 | +0.80(+1.33%) |
Dec 21, 2011 | 59.36 | 59.88 | 59.36 | 59.83 | 43,603 | +0.40(+0.68%) |
Dec 20, 2011 | 58.88 | 59.51 | 58.88 | 59.42 | 33,716 | +1.25(+2.14%) |
Dec 19, 2011 | 58.47 | 58.88 | 58.07 | 58.18 | 32,445 | -0.12(-0.20%) |
Dec 16, 2011 | 58.55 | 58.72 | 58.19 | 58.29 | 34,577 | +0.04(+0.07%) |
Dec 15, 2011 | 58.17 | 58.45 | 57.99 | 58.25 | 41,330 | +0.56(+0.98%) |
Dec 14, 2011 | 57.73 | 57.92 | 57.55 | 57.69 | 28,103 | -0.11(-0.19%) |
Dec 13, 2011 | 58.17 | 58.52 | 57.62 | 57.80 | 26,892 | -0.07(-0.12%) |
Dec 12, 2011 | 58.11 | 58.17 | 57.67 | 57.87 | 26,551 | -0.71(-1.21%) |
Dec 09, 2011 | 57.98 | 58.69 | 57.98 | 58.57 | 15,720 | +0.88(+1.53%) |
Dec 08, 2011 | 58.57 | 58.57 | 57.65 | 57.69 | 24,410 | -1.20(-2.05%) |
Dec 07, 2011 | 58.22 | 59.04 | 58.11 | 58.89 | 25,055 | +0.43(+0.73%) |
Dec 06, 2011 | 58.34 | 58.76 | 58.25 | 58.46 | 49,845 | +0.24(+0.41%) |
Dec 05, 2011 | 58.79 | 58.83 | 57.97 | 58.23 | 717,644 | +0.10(+0.17%) |
Dec 02, 2011 | 59.09 | 59.17 | 57.99 | 58.13 | 25,196 | -0.68(-1.16%) |