Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.79 | 63.01 | 62.08 | 62.10 | 673,082 | -1.46(-2.29%) |
Feb 28, 2012 | 63.24 | 63.68 | 63.14 | 63.56 | 490,802 | +0.79(+1.26%) |
Feb 27, 2012 | 62.31 | 62.95 | 62.14 | 62.77 | 516,462 | -0.71(-1.11%) |
Feb 24, 2012 | 63.22 | 63.74 | 63.22 | 63.47 | 755,920 | +0.35(+0.56%) |
Feb 23, 2012 | 62.98 | 63.15 | 62.59 | 63.12 | 480,387 | -0.18(-0.28%) |
Feb 22, 2012 | 63.05 | 63.34 | 63.01 | 63.30 | 664,441 | +0.82(+1.31%) |
Feb 21, 2012 | 62.44 | 62.68 | 62.21 | 62.48 | 511,239 | -0.11(-0.17%) |
Feb 17, 2012 | 62.88 | 62.92 | 62.41 | 62.59 | 406,918 | -0.22(-0.35%) |
Feb 16, 2012 | 62.32 | 62.86 | 62.20 | 62.80 | 2,130,524 | +0.82(+1.32%) |
Feb 15, 2012 | 62.24 | 62.38 | 61.85 | 61.99 | 1,270,806 | +1.92(+3.20%) |
Feb 14, 2012 | 59.97 | 60.06 | 59.74 | 60.06 | 764,084 | +0.82(+1.38%) |
Feb 13, 2012 | 59.16 | 59.44 | 59.15 | 59.25 | 503,156 | +0.39(+0.66%) |
Feb 10, 2012 | 59.27 | 59.34 | 58.68 | 58.86 | 942,616 | -1.87(-3.08%) |
Feb 09, 2012 | 61.07 | 61.19 | 60.52 | 60.72 | 934,141 | -0.13(-0.21%) |
Feb 08, 2012 | 60.86 | 60.93 | 60.54 | 60.85 | 1,397,307 | +1.08(+1.81%) |
Feb 07, 2012 | 59.67 | 60.06 | 59.31 | 59.77 | 1,385,970 | +1.43(+2.45%) |
Feb 06, 2012 | 58.25 | 58.62 | 58.11 | 58.34 | 882,916 | +0.93(+1.62%) |
Feb 03, 2012 | 57.41 | 57.64 | 57.26 | 57.41 | 667,674 | +0.18(+0.31%) |
Feb 02, 2012 | 57.17 | 57.35 | 56.99 | 57.23 | 687,664 | +0.77(+1.37%) |
Feb 01, 2012 | 56.24 | 56.65 | 56.24 | 56.46 | 666,508 | +1.29(+2.34%) |
Jan 31, 2012 | 55.36 | 55.56 | 54.95 | 55.17 | 417,082 | +0.28(+0.51%) |
Jan 30, 2012 | 54.76 | 55.06 | 54.41 | 54.89 | 350,326 | -0.35(-0.63%) |
Jan 27, 2012 | 55.48 | 55.72 | 55.11 | 55.24 | 568,604 | -0.77(-1.37%) |
Jan 26, 2012 | 56.14 | 56.22 | 55.85 | 56.00 | 1,115,994 | +0.28(+0.50%) |
Jan 25, 2012 | 54.97 | 55.85 | 54.72 | 55.72 | 1,534,918 | +1.42(+2.61%) |
Jan 24, 2012 | 54.07 | 54.36 | 53.68 | 54.31 | 847,412 | +0.89(+1.66%) |
Jan 23, 2012 | 53.48 | 53.75 | 53.31 | 53.42 | 854,864 | -0.19(-0.35%) |
Jan 20, 2012 | 52.83 | 53.62 | 52.78 | 53.61 | 937,683 | +1.73(+3.34%) |
Jan 19, 2012 | 51.50 | 52.02 | 51.47 | 51.87 | 1,244,400 | +0.93(+1.83%) |
Jan 18, 2012 | 50.74 | 51.08 | 50.51 | 50.94 | 1,207,368 | +0.16(+0.31%) |
Jan 17, 2012 | 51.00 | 51.07 | 50.76 | 50.78 | 608,186 | -0.47(-0.91%) |
Jan 13, 2012 | 51.11 | 51.39 | 51.05 | 51.25 | 297,204 | +0.09(+0.18%) |
Jan 12, 2012 | 51.11 | 51.29 | 50.96 | 51.16 | 683,033 | -0.35(-0.67%) |
Jan 11, 2012 | 51.20 | 51.56 | 50.95 | 51.50 | 343,500 | -0.05(-0.10%) |
Jan 10, 2012 | 51.44 | 51.74 | 51.38 | 51.56 | 469,895 | +0.19(+0.37%) |
Jan 09, 2012 | 51.43 | 51.59 | 51.22 | 51.37 | 401,735 | -0.07(-0.13%) |
Jan 06, 2012 | 51.44 | 51.50 | 51.22 | 51.44 | 282,247 | -0.08(-0.16%) |
Jan 05, 2012 | 51.43 | 51.68 | 51.33 | 51.52 | 457,682 | +0.14(+0.28%) |
Jan 04, 2012 | 51.23 | 51.56 | 51.11 | 51.38 | 668,002 | +1.73(+3.48%) |
Dec 30, 2011 | 49.37 | 49.87 | 49.00 | 49.65 | 496,932 | +0.65(+1.33%) |
Dec 29, 2011 | 48.49 | 49.03 | 48.46 | 49.00 | 465,906 | +0.76(+1.57%) |
Dec 28, 2011 | 48.66 | 48.76 | 48.09 | 48.24 | 514,143 | -0.08(-0.17%) |
Dec 27, 2011 | 48.58 | 48.58 | 48.25 | 48.32 | 326,356 | -0.44(-0.91%) |
Dec 23, 2011 | 48.75 | 48.80 | 48.47 | 48.76 | 374,207 | +0.53(+1.09%) |
Dec 21, 2011 | 48.16 | 48.33 | 47.93 | 48.24 | 410,230 | -0.18(-0.37%) |
Dec 20, 2011 | 48.49 | 48.49 | 48.01 | 48.42 | 499,036 | +0.89(+1.86%) |
Dec 19, 2011 | 48.01 | 48.27 | 47.50 | 47.53 | 472,236 | -0.29(-0.61%) |
Dec 16, 2011 | 48.12 | 48.26 | 47.68 | 47.83 | 802,381 | -1.25(-2.55%) |
Dec 15, 2011 | 49.20 | 49.37 | 48.96 | 49.08 | 430,234 | +0.11(+0.23%) |
Dec 14, 2011 | 49.03 | 49.27 | 48.73 | 48.97 | 731,596 | -0.32(-0.64%) |
Dec 13, 2011 | 50.01 | 50.30 | 49.00 | 49.28 | 768,823 | -0.64(-1.28%) |
Dec 12, 2011 | 50.41 | 50.41 | 49.67 | 49.92 | 590,862 | -1.28(-2.51%) |
Dec 09, 2011 | 49.91 | 51.53 | 49.91 | 51.20 | 980,819 | +0.80(+1.59%) |
Dec 08, 2011 | 51.08 | 51.18 | 50.30 | 50.40 | 549,915 | -0.99(-1.93%) |
Dec 07, 2011 | 51.14 | 51.55 | 50.73 | 51.39 | 894,180 | +1.01(+2.00%) |
Dec 06, 2011 | 50.50 | 50.72 | 50.18 | 50.39 | 790,939 | -0.71(-1.38%) |
Dec 05, 2011 | 51.08 | 51.19 | 50.74 | 51.09 | 1,206,288 | +1.37(+2.76%) |
Dec 02, 2011 | 50.06 | 50.20 | 49.64 | 49.72 | 614,230 | +0.38(+0.76%) |