Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.19 | 62.29 | 61.52 | 61.67 | 1,181,899 | -0.10(-0.16%) |
Mar 29, 2012 | 60.99 | 61.88 | 60.83 | 61.77 | 1,245,107 | +0.32(+0.52%) |
Mar 28, 2012 | 62.51 | 62.61 | 60.63 | 61.45 | 1,490,003 | -1.04(-1.66%) |
Mar 27, 2012 | 63.42 | 63.59 | 62.39 | 62.49 | 1,303,678 | -0.55(-0.87%) |
Mar 26, 2012 | 62.56 | 63.12 | 62.47 | 63.04 | 1,363,848 | +0.91(+1.47%) |
Mar 23, 2012 | 62.20 | 62.37 | 61.41 | 62.12 | 708,833 | -0.10(-0.16%) |
Mar 22, 2012 | 62.71 | 62.71 | 61.32 | 62.23 | 931,266 | -0.77(-1.23%) |
Mar 21, 2012 | 62.98 | 63.27 | 62.60 | 63.00 | 965,557 | +0.00(+0.00%) |
Mar 20, 2012 | 64.13 | 64.18 | 62.64 | 63.00 | 1,566,526 | -1.55(-2.40%) |
Mar 19, 2012 | 64.91 | 65.02 | 64.39 | 64.55 | 732,121 | -0.22(-0.35%) |
Mar 16, 2012 | 64.85 | 65.38 | 64.55 | 64.77 | 1,507,714 | -0.46(-0.70%) |
Mar 15, 2012 | 64.84 | 65.41 | 64.38 | 65.23 | 1,067,230 | +0.48(+0.74%) |
Mar 14, 2012 | 65.22 | 65.54 | 64.27 | 64.75 | 1,123,021 | -0.67(-1.03%) |
Mar 13, 2012 | 64.38 | 65.49 | 64.22 | 65.42 | 1,255,947 | +1.61(+2.52%) |
Mar 12, 2012 | 62.92 | 64.35 | 62.69 | 63.81 | 1,502,914 | +1.36(+2.18%) |
Mar 09, 2012 | 62.52 | 62.89 | 62.11 | 62.45 | 1,008,753 | +0.05(+0.07%) |
Mar 08, 2012 | 61.53 | 62.60 | 61.35 | 62.40 | 1,461,680 | +1.49(+2.44%) |
Mar 07, 2012 | 59.86 | 61.22 | 59.84 | 60.92 | 1,547,318 | +1.75(+2.96%) |
Mar 06, 2012 | 60.61 | 60.61 | 58.96 | 59.17 | 1,671,451 | -2.36(-3.84%) |
Mar 05, 2012 | 62.11 | 62.11 | 61.07 | 61.53 | 981,798 | -0.60(-0.96%) |
Mar 02, 2012 | 62.68 | 63.13 | 61.90 | 62.12 | 1,061,670 | -0.79(-1.25%) |
Mar 01, 2012 | 62.09 | 63.31 | 62.09 | 62.91 | 1,582,962 | +1.03(+1.66%) |
Feb 29, 2012 | 62.81 | 63.03 | 61.80 | 61.88 | 1,607,084 | -0.68(-1.09%) |
Feb 28, 2012 | 62.91 | 63.17 | 62.21 | 62.57 | 1,389,266 | -0.34(-0.54%) |
Feb 27, 2012 | 63.25 | 63.56 | 62.55 | 62.91 | 1,666,511 | -1.06(-1.66%) |
Feb 24, 2012 | 63.22 | 64.15 | 63.00 | 63.97 | 1,463,112 | +0.80(+1.26%) |
Feb 23, 2012 | 63.36 | 63.36 | 62.51 | 63.17 | 1,116,657 | -0.43(-0.68%) |
Feb 22, 2012 | 64.21 | 64.45 | 63.05 | 63.60 | 1,769,132 | -1.01(-1.57%) |
Feb 21, 2012 | 63.96 | 64.88 | 63.91 | 64.62 | 2,007,514 | +0.94(+1.47%) |
Feb 17, 2012 | 63.10 | 63.72 | 62.36 | 63.68 | 1,574,526 | +0.81(+1.29%) |
Feb 16, 2012 | 61.43 | 63.05 | 61.27 | 62.87 | 1,713,189 | +1.46(+2.38%) |
Feb 15, 2012 | 61.66 | 61.82 | 61.19 | 61.41 | 1,269,429 | +0.00(+0.00%) |
Feb 14, 2012 | 61.96 | 62.33 | 61.14 | 61.41 | 1,078,093 | -0.85(-1.37%) |
Feb 13, 2012 | 62.38 | 62.52 | 61.23 | 62.26 | 1,291,195 | +0.49(+0.80%) |
Feb 10, 2012 | 62.12 | 62.22 | 61.29 | 61.77 | 1,155,403 | -1.22(-1.94%) |
Feb 09, 2012 | 63.19 | 63.28 | 62.60 | 62.99 | 1,108,891 | -0.15(-0.23%) |
Feb 08, 2012 | 62.50 | 63.16 | 62.39 | 63.14 | 1,393,948 | +0.54(+0.86%) |
Feb 07, 2012 | 62.21 | 62.79 | 61.90 | 62.60 | 1,172,863 | +0.05(+0.09%) |
Feb 06, 2012 | 62.45 | 63.04 | 62.09 | 62.55 | 1,259,337 | -0.20(-0.32%) |
Feb 03, 2012 | 62.51 | 63.01 | 62.29 | 62.75 | 1,931,753 | +1.09(+1.76%) |
Feb 02, 2012 | 61.61 | 61.80 | 61.34 | 61.66 | 1,366,824 | +0.16(+0.26%) |
Feb 01, 2012 | 60.81 | 61.97 | 60.70 | 61.50 | 1,874,837 | +1.57(+2.62%) |
Jan 31, 2012 | 60.42 | 61.13 | 59.72 | 59.93 | 1,962,033 | -0.12(-0.20%) |
Jan 30, 2012 | 58.60 | 60.09 | 58.49 | 60.05 | 1,914,944 | +0.87(+1.47%) |
Jan 27, 2012 | 59.17 | 60.18 | 59.07 | 59.18 | 1,587,491 | -0.50(-0.84%) |
Jan 26, 2012 | 61.57 | 62.22 | 59.48 | 59.69 | 2,077,773 | -1.44(-2.35%) |
Jan 25, 2012 | 62.42 | 62.42 | 59.04 | 61.12 | 3,071,415 | -1.79(-2.85%) |
Jan 24, 2012 | 61.78 | 63.06 | 61.69 | 62.92 | 1,508,730 | +0.54(+0.86%) |
Jan 23, 2012 | 62.45 | 63.16 | 62.02 | 62.38 | 1,057,624 | +0.05(+0.07%) |
Jan 20, 2012 | 62.48 | 62.88 | 61.66 | 62.33 | 1,425,836 | -0.58(-0.93%) |
Jan 19, 2012 | 63.43 | 63.61 | 62.83 | 62.92 | 1,525,524 | -0.13(-0.21%) |
Jan 18, 2012 | 61.66 | 63.16 | 61.43 | 63.05 | 1,750,166 | +1.42(+2.31%) |
Jan 17, 2012 | 61.94 | 62.46 | 61.48 | 61.62 | 1,786,565 | +0.34(+0.55%) |
Jan 13, 2012 | 60.41 | 61.69 | 60.15 | 61.29 | 2,026,226 | +0.02(+0.02%) |
Jan 12, 2012 | 60.31 | 61.34 | 60.00 | 61.27 | 2,063,764 | +1.25(+2.09%) |
Jan 11, 2012 | 58.92 | 60.25 | 58.78 | 60.02 | 3,395,239 | +2.40(+4.17%) |
Jan 10, 2012 | 57.14 | 57.91 | 56.87 | 57.61 | 2,090,307 | +1.32(+2.35%) |
Jan 09, 2012 | 56.00 | 56.54 | 55.62 | 56.29 | 1,560,290 | +0.58(+1.05%) |
Jan 06, 2012 | 58.22 | 58.25 | 55.58 | 55.71 | 2,423,469 | -2.62(-4.50%) |
Jan 05, 2012 | 58.11 | 58.71 | 56.85 | 58.33 | 1,203,406 | -0.42(-0.72%) |