Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 68.61 | 70.20 | 68.51 | 70.01 | 174,052 | +1.47(+2.14%) |
Mar 29, 2012 | 67.69 | 68.79 | 67.02 | 68.54 | 190,658 | +0.15(+0.22%) |
Mar 28, 2012 | 69.13 | 69.13 | 68.07 | 68.39 | 126,198 | -0.47(-0.68%) |
Mar 27, 2012 | 69.26 | 69.66 | 68.62 | 68.86 | 233,516 | -0.65(-0.94%) |
Mar 26, 2012 | 67.81 | 69.77 | 67.81 | 69.51 | 182,848 | +1.89(+2.80%) |
Mar 23, 2012 | 66.02 | 67.62 | 66.02 | 67.62 | 162,215 | +1.29(+1.94%) |
Mar 22, 2012 | 66.22 | 66.44 | 65.57 | 66.33 | 131,933 | -0.48(-0.71%) |
Mar 21, 2012 | 66.29 | 66.98 | 66.10 | 66.81 | 127,262 | +0.61(+0.92%) |
Mar 20, 2012 | 66.08 | 66.64 | 65.61 | 66.20 | 127,781 | -0.30(-0.46%) |
Mar 19, 2012 | 66.27 | 66.72 | 65.77 | 66.51 | 63,588 | +0.01(+0.01%) |
Mar 16, 2012 | 67.36 | 67.36 | 66.41 | 66.50 | 84,084 | -0.73(-1.08%) |
Mar 15, 2012 | 67.22 | 67.59 | 66.68 | 67.23 | 116,631 | -0.17(-0.26%) |
Mar 14, 2012 | 67.87 | 68.63 | 67.09 | 67.40 | 143,822 | -0.50(-0.73%) |
Mar 13, 2012 | 67.72 | 68.54 | 67.52 | 67.89 | 211,187 | +0.45(+0.67%) |
Mar 12, 2012 | 65.19 | 67.44 | 65.19 | 67.44 | 143,054 | +0.52(+0.77%) |
Mar 09, 2012 | 66.60 | 67.42 | 66.60 | 66.93 | 125,564 | +0.14(+0.21%) |
Mar 08, 2012 | 64.81 | 66.79 | 63.91 | 66.79 | 198,209 | +2.07(+3.20%) |
Mar 07, 2012 | 64.88 | 65.04 | 64.18 | 64.72 | 128,349 | +0.11(+0.16%) |
Mar 06, 2012 | 66.31 | 66.73 | 64.17 | 64.62 | 191,680 | -2.00(-3.01%) |
Mar 05, 2012 | 66.20 | 66.66 | 65.61 | 66.62 | 100,774 | +0.34(+0.52%) |
Mar 02, 2012 | 66.39 | 66.95 | 65.62 | 66.27 | 108,561 | -0.16(-0.24%) |
Mar 01, 2012 | 65.71 | 66.43 | 65.71 | 66.43 | 97,325 | +1.02(+1.57%) |
Feb 29, 2012 | 65.73 | 66.72 | 65.33 | 65.41 | 122,313 | -0.06(-0.09%) |
Feb 28, 2012 | 67.10 | 67.10 | 65.10 | 65.47 | 189,307 | -1.22(-1.82%) |
Feb 27, 2012 | 66.72 | 66.81 | 66.12 | 66.68 | 88,882 | -0.15(-0.22%) |
Feb 24, 2012 | 66.91 | 67.06 | 66.32 | 66.83 | 116,721 | +0.24(+0.36%) |
Feb 23, 2012 | 66.69 | 67.08 | 66.40 | 66.59 | 160,717 | -0.34(-0.51%) |
Feb 22, 2012 | 66.78 | 67.39 | 66.43 | 66.94 | 246,314 | +0.37(+0.56%) |
Feb 21, 2012 | 67.42 | 67.42 | 66.10 | 66.57 | 107,461 | +0.48(+0.73%) |
Feb 17, 2012 | 66.36 | 66.70 | 66.06 | 66.08 | 66,245 | -0.44(-0.66%) |
Feb 16, 2012 | 66.23 | 66.61 | 66.21 | 66.52 | 130,675 | +0.10(+0.15%) |
Feb 15, 2012 | 66.82 | 67.13 | 66.02 | 66.42 | 151,122 | +0.14(+0.21%) |
Feb 14, 2012 | 65.88 | 66.47 | 65.64 | 66.28 | 175,900 | +0.44(+0.67%) |
Feb 13, 2012 | 66.22 | 66.51 | 65.68 | 65.84 | 144,751 | +0.05(+0.07%) |
Feb 10, 2012 | 65.48 | 65.79 | 64.55 | 65.79 | 72,356 | -0.56(-0.84%) |
Feb 09, 2012 | 66.53 | 66.96 | 65.81 | 66.35 | 161,602 | -0.43(-0.64%) |
Feb 08, 2012 | 66.85 | 67.40 | 66.40 | 66.78 | 90,524 | -0.29(-0.43%) |
Feb 07, 2012 | 67.01 | 67.20 | 66.90 | 67.07 | 118,631 | +0.22(+0.33%) |
Feb 06, 2012 | 66.49 | 67.23 | 66.26 | 66.85 | 75,801 | +0.06(+0.09%) |
Feb 03, 2012 | 67.28 | 67.39 | 66.40 | 66.79 | 97,790 | +0.07(+0.10%) |
Feb 02, 2012 | 66.35 | 66.89 | 66.12 | 66.72 | 76,907 | +0.72(+1.09%) |
Feb 01, 2012 | 65.12 | 66.49 | 65.12 | 66.00 | 108,116 | +1.22(+1.89%) |
Jan 31, 2012 | 64.85 | 64.98 | 64.16 | 64.78 | 94,384 | +0.28(+0.44%) |
Jan 30, 2012 | 64.53 | 64.56 | 63.82 | 64.50 | 70,615 | -0.44(-0.68%) |
Jan 27, 2012 | 65.05 | 65.51 | 64.13 | 64.94 | 97,779 | -0.50(-0.76%) |
Jan 26, 2012 | 65.40 | 65.59 | 64.91 | 65.44 | 98,942 | +0.30(+0.47%) |
Jan 25, 2012 | 63.56 | 65.18 | 63.56 | 65.13 | 56,353 | +1.14(+1.78%) |
Jan 24, 2012 | 63.59 | 64.27 | 63.33 | 63.99 | 93,513 | -0.04(-0.06%) |
Jan 23, 2012 | 62.83 | 64.27 | 62.83 | 64.03 | 54,106 | +1.02(+1.63%) |
Jan 20, 2012 | 64.35 | 64.36 | 62.48 | 63.01 | 99,150 | -1.71(-2.64%) |
Jan 19, 2012 | 64.67 | 64.90 | 64.13 | 64.71 | 91,707 | -0.13(-0.19%) |
Jan 18, 2012 | 64.54 | 65.26 | 63.70 | 64.84 | 116,156 | +0.19(+0.30%) |
Jan 17, 2012 | 63.55 | 64.88 | 63.26 | 64.65 | 73,514 | +1.34(+2.12%) |
Jan 13, 2012 | 62.65 | 63.32 | 62.45 | 63.31 | 60,950 | +0.25(+0.40%) |
Jan 12, 2012 | 62.14 | 63.64 | 62.14 | 63.06 | 74,606 | +0.72(+1.16%) |
Jan 11, 2012 | 62.34 | 62.73 | 61.69 | 62.34 | 105,523 | -0.58(-0.91%) |
Jan 10, 2012 | 63.74 | 64.36 | 62.65 | 62.91 | 118,919 | -0.54(-0.85%) |
Jan 09, 2012 | 63.70 | 63.70 | 62.93 | 63.45 | 93,575 | +0.16(+0.25%) |
Jan 06, 2012 | 63.88 | 64.43 | 63.08 | 63.29 | 73,229 | -0.92(-1.43%) |
Jan 05, 2012 | 63.22 | 64.37 | 63.06 | 64.21 | 95,372 | +0.54(+0.85%) |