Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.04 | 55.37 | 54.48 | 54.58 | 417,099 | +0.02(+0.04%) |
Mar 29, 2012 | 55.00 | 55.13 | 53.60 | 54.56 | 716,186 | -0.93(-1.68%) |
Mar 28, 2012 | 56.62 | 56.71 | 55.40 | 55.49 | 380,341 | -1.17(-2.06%) |
Mar 27, 2012 | 57.46 | 57.60 | 56.63 | 56.66 | 196,079 | -0.83(-1.44%) |
Mar 26, 2012 | 56.91 | 57.53 | 56.54 | 57.49 | 278,248 | +1.29(+2.30%) |
Mar 23, 2012 | 56.93 | 56.94 | 55.84 | 56.20 | 555,628 | -0.76(-1.33%) |
Mar 22, 2012 | 58.05 | 58.05 | 56.62 | 56.96 | 399,180 | -1.80(-3.06%) |
Mar 21, 2012 | 58.98 | 59.28 | 58.15 | 58.76 | 303,768 | -0.01(-0.02%) |
Mar 20, 2012 | 59.50 | 59.50 | 58.52 | 58.77 | 255,718 | -1.22(-2.03%) |
Mar 19, 2012 | 60.05 | 60.62 | 59.88 | 59.99 | 275,890 | -0.28(-0.46%) |
Mar 16, 2012 | 60.06 | 60.35 | 59.46 | 60.27 | 373,904 | +0.42(+0.70%) |
Mar 15, 2012 | 58.52 | 60.23 | 58.10 | 59.85 | 380,416 | +1.08(+1.84%) |
Mar 14, 2012 | 59.50 | 59.74 | 58.65 | 58.77 | 219,342 | -0.68(-1.14%) |
Mar 13, 2012 | 58.63 | 59.48 | 58.25 | 59.45 | 210,404 | +1.32(+2.27%) |
Mar 12, 2012 | 58.65 | 58.65 | 58.05 | 58.13 | 218,235 | -0.51(-0.87%) |
Mar 09, 2012 | 58.68 | 59.47 | 58.31 | 58.64 | 308,021 | +0.06(+0.10%) |
Mar 08, 2012 | 58.18 | 58.72 | 57.35 | 58.58 | 229,362 | +1.14(+1.98%) |
Mar 07, 2012 | 57.48 | 57.59 | 57.04 | 57.44 | 171,914 | +0.23(+0.40%) |
Mar 06, 2012 | 57.84 | 57.84 | 57.12 | 57.21 | 328,080 | -1.33(-2.27%) |
Mar 05, 2012 | 58.18 | 58.80 | 58.08 | 58.54 | 303,636 | +0.13(+0.22%) |
Mar 02, 2012 | 59.65 | 59.70 | 58.00 | 58.41 | 348,433 | -1.23(-2.06%) |
Mar 01, 2012 | 59.62 | 60.46 | 59.28 | 59.64 | 248,426 | +0.22(+0.37%) |
Feb 29, 2012 | 60.58 | 60.90 | 59.31 | 59.42 | 375,706 | -1.12(-1.85%) |
Feb 28, 2012 | 60.33 | 60.78 | 59.94 | 60.54 | 240,548 | +0.11(+0.18%) |
Feb 27, 2012 | 59.64 | 61.07 | 59.43 | 60.43 | 287,352 | +0.18(+0.30%) |
Feb 24, 2012 | 59.69 | 60.52 | 59.50 | 60.25 | 345,037 | +0.53(+0.89%) |
Feb 23, 2012 | 58.80 | 59.82 | 57.95 | 59.72 | 358,218 | +0.76(+1.29%) |
Feb 22, 2012 | 59.54 | 60.04 | 58.95 | 58.96 | 502,542 | -0.53(-0.89%) |
Feb 21, 2012 | 61.07 | 61.07 | 59.33 | 59.49 | 450,365 | -1.63(-2.67%) |
Feb 17, 2012 | 58.76 | 61.50 | 58.76 | 61.12 | 751,802 | +2.14(+3.63%) |
Feb 16, 2012 | 57.53 | 59.04 | 57.53 | 58.98 | 411,320 | +0.91(+1.57%) |
Feb 15, 2012 | 59.15 | 59.65 | 57.75 | 58.07 | 369,828 | -0.93(-1.58%) |
Feb 14, 2012 | 57.76 | 59.10 | 57.46 | 59.00 | 479,538 | +1.25(+2.16%) |
Feb 13, 2012 | 60.68 | 60.85 | 57.50 | 57.75 | 756,857 | -2.27(-3.78%) |
Feb 10, 2012 | 59.60 | 60.68 | 59.50 | 60.02 | 324,474 | -0.54(-0.89%) |
Feb 09, 2012 | 60.84 | 61.04 | 60.11 | 60.56 | 298,330 | -0.47(-0.77%) |
Feb 08, 2012 | 63.88 | 64.50 | 59.15 | 61.03 | 1,158,822 | -2.84(-4.45%) |
Feb 07, 2012 | 64.47 | 64.75 | 63.56 | 63.87 | 454,268 | -0.86(-1.33%) |
Feb 06, 2012 | 65.81 | 65.81 | 64.65 | 64.73 | 181,778 | -1.36(-2.06%) |
Feb 03, 2012 | 65.94 | 66.83 | 65.50 | 66.09 | 306,213 | +1.37(+2.12%) |
Feb 02, 2012 | 63.45 | 64.83 | 63.41 | 64.72 | 418,440 | +1.32(+2.08%) |
Feb 01, 2012 | 62.73 | 63.90 | 62.68 | 63.40 | 261,421 | +1.30(+2.09%) |
Jan 31, 2012 | 62.87 | 63.15 | 61.76 | 62.10 | 182,972 | -0.26(-0.42%) |
Jan 30, 2012 | 61.84 | 62.82 | 61.75 | 62.36 | 254,556 | -0.43(-0.68%) |
Jan 27, 2012 | 61.98 | 62.99 | 61.98 | 62.79 | 187,166 | +0.62(+1.00%) |
Jan 26, 2012 | 62.62 | 62.85 | 62.04 | 62.17 | 232,486 | -0.33(-0.53%) |
Jan 25, 2012 | 61.55 | 63.07 | 61.46 | 62.50 | 172,484 | +0.73(+1.18%) |
Jan 24, 2012 | 61.42 | 61.87 | 60.88 | 61.77 | 288,912 | -0.46(-0.74%) |
Jan 23, 2012 | 62.43 | 62.86 | 61.42 | 62.23 | 155,191 | -0.07(-0.11%) |
Jan 20, 2012 | 62.25 | 62.64 | 61.47 | 62.30 | 191,346 | -0.11(-0.18%) |
Jan 19, 2012 | 61.21 | 62.93 | 61.21 | 62.41 | 162,573 | +1.44(+2.36%) |
Jan 18, 2012 | 60.40 | 61.06 | 59.62 | 60.97 | 238,130 | +0.75(+1.25%) |
Jan 17, 2012 | 62.04 | 62.23 | 59.82 | 60.22 | 398,332 | -1.21(-1.97%) |
Jan 13, 2012 | 61.82 | 61.86 | 60.87 | 61.43 | 249,962 | -1.26(-2.01%) |
Jan 12, 2012 | 63.14 | 63.25 | 62.15 | 62.69 | 193,604 | -0.46(-0.73%) |
Jan 11, 2012 | 62.66 | 63.53 | 62.49 | 63.15 | 165,312 | +0.05(+0.08%) |
Jan 10, 2012 | 63.28 | 64.24 | 62.92 | 63.10 | 249,689 | +0.78(+1.25%) |
Jan 09, 2012 | 61.82 | 62.44 | 61.38 | 62.32 | 115,828 | +0.81(+1.32%) |
Jan 06, 2012 | 61.98 | 62.51 | 61.41 | 61.51 | 153,575 | -0.36(-0.58%) |
Jan 05, 2012 | 61.08 | 62.03 | 60.74 | 61.87 | 269,061 | +0.37(+0.60%) |