Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 64.63 | 64.72 | 64.18 | 64.51 | 53,989 | -0.07(-0.11%) |
Mar 29, 2012 | 63.78 | 64.70 | 63.78 | 64.58 | 63,580 | +0.63(+0.98%) |
Mar 28, 2012 | 64.42 | 64.67 | 63.55 | 63.95 | 51,026 | -0.54(-0.84%) |
Mar 27, 2012 | 64.84 | 64.84 | 64.46 | 64.49 | 36,484 | -0.22(-0.33%) |
Mar 26, 2012 | 63.90 | 64.77 | 63.89 | 64.71 | 42,577 | +1.28(+2.02%) |
Mar 23, 2012 | 63.32 | 63.46 | 62.90 | 63.43 | 35,656 | +0.11(+0.17%) |
Mar 22, 2012 | 63.36 | 63.45 | 62.94 | 63.32 | 71,899 | -0.54(-0.84%) |
Mar 21, 2012 | 63.69 | 64.12 | 63.69 | 63.86 | 73,756 | +0.40(+0.63%) |
Mar 20, 2012 | 63.55 | 63.56 | 63.07 | 63.45 | 52,050 | -0.57(-0.89%) |
Mar 19, 2012 | 63.80 | 64.37 | 63.52 | 64.02 | 241,094 | +0.19(+0.29%) |
Mar 16, 2012 | 64.19 | 64.19 | 63.75 | 63.84 | 43,557 | -0.30(-0.47%) |
Mar 15, 2012 | 63.61 | 64.14 | 63.36 | 64.14 | 48,369 | +0.61(+0.96%) |
Mar 14, 2012 | 64.11 | 64.11 | 63.31 | 63.53 | 74,899 | -0.51(-0.79%) |
Mar 13, 2012 | 62.97 | 64.04 | 62.89 | 64.04 | 163,941 | +1.45(+2.31%) |
Mar 12, 2012 | 62.61 | 62.67 | 62.22 | 62.59 | 38,510 | +0.03(+0.05%) |
Mar 09, 2012 | 62.13 | 62.66 | 62.08 | 62.56 | 52,975 | +0.58(+0.93%) |
Mar 08, 2012 | 61.54 | 62.06 | 61.43 | 61.99 | 18,559 | +0.90(+1.47%) |
Mar 07, 2012 | 60.59 | 61.17 | 60.47 | 61.09 | 47,345 | +0.67(+1.10%) |
Mar 06, 2012 | 60.84 | 60.93 | 60.22 | 60.42 | 78,733 | -0.97(-1.58%) |
Mar 05, 2012 | 61.91 | 61.94 | 61.04 | 61.39 | 50,703 | -0.65(-1.04%) |
Mar 02, 2012 | 62.43 | 62.58 | 61.83 | 62.04 | 43,284 | -0.44(-0.70%) |
Mar 01, 2012 | 61.72 | 62.64 | 61.72 | 62.48 | 40,878 | +0.80(+1.30%) |
Feb 29, 2012 | 62.14 | 62.42 | 61.62 | 61.67 | 32,467 | -0.41(-0.66%) |
Feb 28, 2012 | 62.00 | 62.38 | 61.77 | 62.08 | 45,059 | +0.01(+0.02%) |
Feb 27, 2012 | 61.66 | 62.30 | 61.28 | 62.08 | 30,442 | -0.04(-0.06%) |
Feb 24, 2012 | 61.92 | 62.40 | 61.81 | 62.11 | 68,917 | +0.71(+1.16%) |
Feb 23, 2012 | 61.00 | 61.52 | 60.53 | 61.40 | 79,695 | +0.31(+0.51%) |
Feb 22, 2012 | 61.12 | 61.72 | 61.04 | 61.09 | 19,520 | +0.15(+0.24%) |
Feb 21, 2012 | 61.40 | 61.50 | 60.69 | 60.94 | 517,088 | -0.40(-0.65%) |
Feb 17, 2012 | 62.09 | 62.09 | 61.31 | 61.34 | 46,674 | -0.63(-1.01%) |
Feb 16, 2012 | 60.95 | 62.05 | 60.95 | 61.97 | 68,840 | +1.13(+1.85%) |
Feb 15, 2012 | 61.47 | 61.58 | 60.68 | 60.84 | 44,495 | -0.38(-0.62%) |
Feb 14, 2012 | 60.95 | 61.22 | 60.75 | 61.22 | 25,175 | +0.23(+0.37%) |
Feb 13, 2012 | 60.83 | 61.17 | 60.68 | 61.00 | 85,285 | +0.56(+0.92%) |
Feb 10, 2012 | 60.75 | 60.75 | 60.19 | 60.44 | 217,381 | -0.89(-1.45%) |
Feb 09, 2012 | 60.73 | 61.35 | 60.61 | 61.33 | 43,388 | +0.75(+1.24%) |
Feb 08, 2012 | 60.56 | 60.58 | 59.96 | 60.58 | 45,972 | +0.10(+0.16%) |
Feb 07, 2012 | 60.20 | 60.60 | 59.94 | 60.48 | 17,408 | +0.25(+0.42%) |
Feb 06, 2012 | 60.34 | 60.43 | 60.12 | 60.23 | 27,506 | -0.27(-0.45%) |
Feb 03, 2012 | 60.07 | 60.65 | 60.07 | 60.50 | 28,835 | +1.08(+1.81%) |
Feb 02, 2012 | 59.20 | 59.89 | 59.20 | 59.42 | 58,312 | +0.40(+0.68%) |
Feb 01, 2012 | 58.30 | 59.19 | 58.10 | 59.02 | 25,278 | +1.11(+1.91%) |
Jan 31, 2012 | 58.16 | 58.16 | 57.62 | 57.92 | 22,548 | +0.08(+0.14%) |
Jan 30, 2012 | 57.72 | 58.16 | 57.30 | 57.84 | 167,075 | -0.27(-0.47%) |
Jan 27, 2012 | 57.71 | 58.32 | 57.71 | 58.11 | 14,409 | +0.27(+0.47%) |
Jan 26, 2012 | 58.35 | 58.83 | 57.59 | 57.84 | 296,414 | -0.25(-0.44%) |
Jan 25, 2012 | 58.04 | 58.19 | 57.49 | 58.09 | 228,317 | +0.40(+0.70%) |
Jan 24, 2012 | 57.01 | 57.76 | 57.01 | 57.69 | 70,958 | +0.51(+0.89%) |
Jan 23, 2012 | 57.50 | 57.83 | 56.64 | 57.18 | 189,730 | -0.20(-0.34%) |
Jan 20, 2012 | 56.95 | 57.43 | 56.95 | 57.38 | 47,674 | +0.44(+0.77%) |
Jan 19, 2012 | 56.34 | 57.06 | 56.34 | 56.94 | 48,621 | +0.84(+1.50%) |
Jan 18, 2012 | 54.85 | 56.10 | 54.76 | 56.10 | 49,244 | +1.25(+2.28%) |
Jan 17, 2012 | 55.15 | 55.32 | 54.64 | 54.84 | 137,481 | +0.23(+0.43%) |
Jan 13, 2012 | 54.75 | 54.75 | 54.07 | 54.61 | 96,631 | -0.40(-0.73%) |
Jan 12, 2012 | 54.84 | 55.04 | 54.47 | 55.01 | 148,087 | +0.34(+0.63%) |
Jan 11, 2012 | 54.34 | 54.75 | 54.34 | 54.67 | 95,475 | +0.35(+0.65%) |
Jan 10, 2012 | 54.02 | 54.51 | 54.02 | 54.31 | 33,112 | +0.77(+1.44%) |
Jan 09, 2012 | 53.82 | 53.82 | 53.02 | 53.54 | 70,763 | -0.16(-0.29%) |
Jan 06, 2012 | 53.45 | 53.80 | 53.16 | 53.70 | 108,710 | +0.19(+0.35%) |
Jan 05, 2012 | 52.84 | 53.76 | 52.61 | 53.51 | 246,595 | +0.63(+1.18%) |