Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.90 | 64.20 | 62.00 | 62.90 | 15,814 | -0.10(-0.16%) |
Mar 29, 2012 | 62.80 | 63.30 | 61.10 | 63.00 | 27,940 | -0.60(-0.94%) |
Mar 28, 2012 | 64.80 | 64.90 | 62.50 | 63.60 | 30,503 | -1.50(-2.30%) |
Mar 27, 2012 | 67.70 | 68.00 | 64.70 | 65.10 | 30,791 | -3.00(-4.41%) |
Mar 26, 2012 | 68.90 | 69.30 | 67.30 | 68.10 | 19,354 | +0.40(+0.59%) |
Mar 23, 2012 | 67.90 | 68.20 | 66.10 | 67.70 | 38,887 | -0.10(-0.15%) |
Mar 22, 2012 | 68.00 | 68.40 | 67.00 | 67.80 | 30,714 | -1.70(-2.45%) |
Mar 21, 2012 | 69.90 | 70.00 | 68.00 | 69.50 | 34,837 | -0.40(-0.57%) |
Mar 20, 2012 | 70.60 | 71.20 | 69.50 | 69.90 | 39,362 | -1.80(-2.51%) |
Mar 19, 2012 | 72.30 | 73.49 | 70.50 | 71.70 | 58,475 | -0.60(-0.83%) |
Mar 16, 2012 | 69.90 | 72.50 | 69.20 | 72.30 | 59,865 | +2.90(+4.18%) |
Mar 15, 2012 | 73.20 | 74.60 | 69.10 | 69.40 | 130,081 | +1.60(+2.36%) |
Mar 14, 2012 | 67.50 | 69.26 | 65.80 | 67.80 | 57,066 | +0.30(+0.44%) |
Mar 13, 2012 | 68.60 | 68.70 | 66.30 | 67.50 | 40,676 | -0.20(-0.30%) |
Mar 12, 2012 | 68.40 | 68.80 | 67.00 | 67.70 | 20,947 | -1.00(-1.46%) |
Mar 09, 2012 | 66.90 | 69.80 | 66.70 | 68.70 | 29,939 | +2.00(+3.00%) |
Mar 08, 2012 | 65.90 | 67.30 | 64.90 | 66.70 | 22,379 | +1.70(+2.62%) |
Mar 07, 2012 | 63.40 | 66.20 | 63.40 | 65.00 | 37,141 | +2.30(+3.67%) |
Mar 06, 2012 | 66.00 | 67.50 | 62.40 | 62.70 | 57,666 | -4.90(-7.25%) |
Mar 05, 2012 | 68.80 | 69.10 | 66.60 | 67.60 | 32,706 | -1.80(-2.59%) |
Mar 02, 2012 | 73.00 | 73.90 | 68.50 | 69.40 | 43,715 | -3.60(-4.93%) |
Mar 01, 2012 | 71.40 | 74.80 | 70.60 | 73.00 | 29,210 | +2.40(+3.40%) |
Feb 29, 2012 | 74.30 | 75.00 | 70.60 | 70.60 | 49,280 | -3.30(-4.47%) |
Feb 28, 2012 | 75.40 | 75.50 | 73.10 | 73.90 | 31,986 | -1.20(-1.60%) |
Feb 27, 2012 | 75.40 | 76.90 | 74.20 | 75.10 | 31,919 | -1.30(-1.70%) |
Feb 24, 2012 | 78.30 | 78.30 | 75.70 | 76.40 | 30,447 | -0.10(-0.13%) |
Feb 23, 2012 | 73.00 | 76.80 | 71.80 | 76.50 | 42,405 | +4.00(+5.52%) |
Feb 22, 2012 | 76.50 | 76.90 | 71.10 | 72.50 | 61,424 | -3.90(-5.10%) |
Feb 21, 2012 | 77.30 | 78.50 | 75.70 | 76.40 | 74,040 | -0.70(-0.91%) |
Feb 17, 2012 | 78.30 | 79.50 | 76.30 | 77.10 | 77,278 | -0.10(-0.13%) |
Feb 16, 2012 | 71.60 | 78.70 | 71.00 | 77.20 | 81,322 | +6.30(+8.89%) |
Feb 15, 2012 | 70.50 | 71.60 | 69.50 | 70.90 | 31,830 | +1.30(+1.87%) |
Feb 14, 2012 | 69.50 | 70.50 | 68.60 | 69.60 | 25,198 | +0.40(+0.58%) |
Feb 13, 2012 | 68.40 | 69.50 | 67.50 | 69.20 | 31,854 | +2.30(+3.44%) |
Feb 10, 2012 | 66.70 | 67.20 | 65.80 | 66.90 | 30,591 | -0.90(-1.33%) |
Feb 09, 2012 | 67.50 | 68.30 | 66.50 | 67.80 | 18,024 | +0.30(+0.44%) |
Feb 08, 2012 | 67.50 | 68.50 | 65.70 | 67.50 | 28,104 | +0.60(+0.90%) |
Feb 07, 2012 | 67.10 | 67.79 | 65.00 | 66.90 | 26,608 | -0.30(-0.45%) |
Feb 06, 2012 | 65.90 | 67.80 | 64.20 | 67.20 | 36,146 | +0.90(+1.36%) |
Feb 03, 2012 | 63.10 | 67.10 | 62.40 | 66.30 | 50,136 | +4.30(+6.94%) |
Feb 02, 2012 | 60.60 | 62.40 | 59.55 | 62.00 | 36,610 | +1.40(+2.31%) |
Feb 01, 2012 | 60.50 | 61.40 | 59.70 | 60.60 | 32,952 | +0.60(+1.00%) |
Jan 31, 2012 | 60.20 | 60.99 | 59.00 | 60.00 | 23,665 | +0.10(+0.17%) |
Jan 30, 2012 | 58.30 | 60.10 | 58.30 | 59.90 | 19,180 | +0.90(+1.53%) |
Jan 27, 2012 | 57.70 | 59.50 | 57.50 | 59.00 | 16,948 | +0.70(+1.20%) |
Jan 26, 2012 | 60.60 | 61.50 | 57.50 | 58.30 | 46,223 | -1.60(-2.67%) |
Jan 25, 2012 | 58.50 | 60.00 | 57.70 | 59.90 | 21,094 | +1.10(+1.87%) |
Jan 24, 2012 | 56.30 | 59.00 | 56.20 | 58.80 | 33,572 | +1.80(+3.16%) |
Jan 23, 2012 | 57.40 | 57.50 | 56.00 | 57.00 | 13,243 | +0.80(+1.42%) |
Jan 20, 2012 | 57.00 | 57.05 | 55.00 | 56.20 | 25,842 | -0.90(-1.58%) |
Jan 19, 2012 | 56.20 | 57.90 | 56.10 | 57.10 | 32,334 | +1.10(+1.96%) |
Jan 18, 2012 | 54.10 | 56.10 | 54.00 | 56.00 | 34,170 | +1.90(+3.51%) |
Jan 17, 2012 | 54.90 | 55.00 | 53.00 | 54.10 | 29,512 | +0.10(+0.19%) |
Jan 13, 2012 | 51.50 | 54.20 | 50.90 | 54.00 | 42,284 | +2.00(+3.85%) |
Jan 12, 2012 | 54.40 | 54.40 | 51.60 | 52.00 | 35,116 | -2.30(-4.24%) |
Jan 11, 2012 | 55.50 | 55.90 | 53.90 | 54.30 | 25,250 | -1.40(-2.51%) |
Jan 10, 2012 | 55.50 | 56.50 | 55.00 | 55.70 | 46,634 | +1.00(+1.83%) |
Jan 09, 2012 | 55.10 | 55.30 | 53.60 | 54.70 | 38,478 | +0.00(+0.00%) |
Jan 06, 2012 | 56.40 | 56.80 | 54.50 | 54.70 | 24,057 | -1.90(-3.36%) |
Jan 05, 2012 | 53.70 | 56.60 | 52.80 | 56.60 | 29,720 | +2.60(+4.81%) |