Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 71.38 | 71.66 | 69.02 | 69.20 | 124,259 | -2.07(-2.91%) |
Feb 28, 2012 | 70.25 | 71.48 | 70.10 | 71.27 | 84,162 | +1.84(+2.65%) |
Feb 27, 2012 | 69.93 | 70.03 | 69.38 | 69.43 | 64,987 | -0.90(-1.28%) |
Feb 24, 2012 | 70.26 | 70.75 | 69.96 | 70.33 | 54,871 | -0.57(-0.81%) |
Feb 23, 2012 | 70.89 | 71.11 | 70.46 | 70.90 | 64,892 | -0.61(-0.85%) |
Feb 22, 2012 | 70.81 | 71.54 | 70.73 | 71.51 | 317,757 | +1.40(+2.00%) |
Feb 21, 2012 | 70.04 | 70.46 | 69.74 | 70.11 | 97,236 | +2.51(+3.71%) |
Feb 17, 2012 | 68.75 | 68.75 | 67.60 | 67.60 | 49,338 | -1.03(-1.50%) |
Feb 16, 2012 | 67.73 | 68.95 | 67.48 | 68.63 | 102,856 | +1.17(+1.73%) |
Feb 15, 2012 | 68.31 | 68.42 | 67.28 | 67.46 | 86,538 | -0.40(-0.59%) |
Feb 14, 2012 | 67.94 | 68.15 | 67.52 | 67.86 | 110,399 | -0.99(-1.44%) |
Feb 13, 2012 | 69.30 | 69.39 | 68.75 | 68.85 | 65,132 | -0.70(-1.01%) |
Feb 10, 2012 | 69.03 | 69.63 | 68.75 | 69.55 | 87,740 | -0.56(-0.80%) |
Feb 09, 2012 | 70.87 | 70.90 | 69.93 | 70.11 | 60,163 | -0.49(-0.69%) |
Feb 08, 2012 | 70.03 | 70.88 | 69.63 | 70.60 | 132,849 | +0.68(+0.97%) |
Feb 07, 2012 | 69.25 | 70.17 | 68.98 | 69.92 | 129,916 | +0.10(+0.14%) |
Feb 06, 2012 | 68.91 | 69.98 | 68.75 | 69.82 | 131,979 | -0.04(-0.06%) |
Feb 03, 2012 | 70.13 | 70.32 | 69.59 | 69.86 | 102,375 | -0.10(-0.14%) |
Feb 02, 2012 | 69.03 | 70.05 | 69.03 | 69.96 | 223,167 | +0.93(+1.35%) |
Feb 01, 2012 | 68.72 | 69.05 | 68.22 | 69.03 | 230,072 | +1.13(+1.66%) |
Jan 31, 2012 | 68.61 | 68.75 | 67.65 | 67.90 | 43,359 | -0.11(-0.16%) |
Jan 30, 2012 | 67.58 | 68.11 | 67.58 | 68.01 | 31,436 | -0.23(-0.34%) |
Jan 27, 2012 | 67.82 | 68.35 | 67.71 | 68.24 | 73,307 | -0.16(-0.23%) |
Jan 26, 2012 | 69.15 | 69.22 | 68.00 | 68.40 | 123,054 | -0.24(-0.35%) |
Jan 25, 2012 | 67.28 | 68.74 | 66.68 | 68.64 | 178,985 | +1.34(+1.99%) |
Jan 24, 2012 | 66.93 | 67.74 | 66.86 | 67.30 | 126,371 | -0.79(-1.16%) |
Jan 23, 2012 | 67.18 | 68.10 | 67.17 | 68.09 | 102,295 | +1.12(+1.67%) |
Jan 20, 2012 | 66.28 | 67.08 | 65.86 | 66.97 | 161,911 | -0.14(-0.21%) |
Jan 19, 2012 | 66.92 | 67.44 | 66.56 | 67.11 | 280,619 | +0.89(+1.34%) |
Jan 18, 2012 | 64.29 | 66.33 | 64.13 | 66.22 | 124,294 | +1.86(+2.89%) |
Jan 17, 2012 | 64.36 | 64.96 | 64.18 | 64.36 | 136,988 | +1.22(+1.93%) |
Jan 13, 2012 | 62.08 | 63.20 | 61.50 | 63.14 | 92,829 | +0.33(+0.53%) |
Jan 12, 2012 | 63.48 | 63.86 | 62.34 | 62.81 | 70,483 | -0.93(-1.46%) |
Jan 11, 2012 | 62.86 | 63.81 | 62.56 | 63.74 | 30,095 | +0.97(+1.55%) |
Jan 10, 2012 | 63.22 | 63.31 | 62.35 | 62.77 | 228,567 | +1.69(+2.77%) |
Jan 09, 2012 | 61.04 | 61.31 | 60.84 | 61.08 | 101,799 | +0.18(+0.30%) |
Jan 06, 2012 | 62.65 | 62.72 | 60.43 | 60.90 | 127,080 | -2.26(-3.58%) |
Jan 05, 2012 | 63.59 | 63.94 | 62.93 | 63.16 | 106,196 | -1.05(-1.64%) |
Jan 04, 2012 | 65.12 | 65.57 | 63.82 | 64.21 | 90,527 | -0.35(-0.54%) |
Dec 30, 2011 | 64.46 | 65.02 | 62.13 | 64.56 | 72,688 | +2.43(+3.91%) |
Dec 29, 2011 | 62.29 | 62.98 | 61.42 | 62.13 | 90,756 | -0.36(-0.58%) |
Dec 28, 2011 | 64.66 | 64.70 | 62.49 | 62.49 | 120,594 | -2.89(-4.42%) |
Dec 27, 2011 | 65.00 | 66.07 | 64.68 | 65.38 | 113,542 | +0.03(+0.05%) |
Dec 23, 2011 | 65.28 | 65.82 | 65.28 | 65.35 | 50,112 | +2.67(+4.26%) |
Dec 21, 2011 | 62.41 | 62.72 | 61.53 | 62.68 | 327,853 | +0.63(+1.02%) |
Dec 20, 2011 | 61.64 | 62.27 | 61.35 | 62.05 | 101,362 | +1.94(+3.23%) |
Dec 19, 2011 | 61.79 | 62.09 | 60.00 | 60.11 | 78,294 | -1.53(-2.48%) |
Dec 16, 2011 | 61.79 | 62.21 | 61.30 | 61.64 | 36,375 | +0.64(+1.05%) |
Dec 15, 2011 | 61.83 | 61.83 | 59.88 | 61.00 | 85,786 | -0.14(-0.23%) |
Dec 14, 2011 | 60.30 | 61.48 | 59.24 | 61.14 | 163,856 | -2.39(-3.76%) |
Dec 13, 2011 | 65.40 | 66.53 | 63.14 | 63.53 | 165,134 | -1.57(-2.41%) |
Dec 12, 2011 | 65.75 | 65.94 | 64.45 | 65.10 | 114,227 | -2.43(-3.60%) |
Dec 09, 2011 | 66.39 | 68.00 | 66.25 | 67.53 | 85,163 | +1.09(+1.64%) |
Dec 08, 2011 | 66.30 | 66.85 | 65.26 | 66.44 | 121,880 | -0.65(-0.97%) |
Dec 07, 2011 | 67.52 | 68.09 | 66.93 | 67.09 | 105,025 | +0.81(+1.22%) |
Dec 06, 2011 | 63.59 | 66.43 | 62.99 | 66.28 | 121,395 | +3.64(+5.81%) |
Dec 05, 2011 | 63.70 | 64.57 | 62.52 | 62.64 | 130,482 | -1.07(-1.68%) |
Dec 02, 2011 | 64.85 | 64.93 | 63.39 | 63.71 | 152,759 | +1.31(+2.10%) |