Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 64.95 | 65.37 | 63.94 | 64.50 | 303,452 | +0.03(+0.05%) |
Mar 29, 2012 | 64.21 | 64.66 | 63.19 | 64.47 | 345,690 | -0.39(-0.59%) |
Mar 28, 2012 | 65.46 | 65.46 | 63.37 | 64.85 | 429,022 | -0.53(-0.82%) |
Mar 27, 2012 | 64.85 | 65.62 | 64.82 | 65.39 | 364,844 | +0.60(+0.93%) |
Mar 26, 2012 | 64.77 | 65.22 | 64.35 | 64.78 | 335,413 | +0.46(+0.72%) |
Mar 23, 2012 | 64.06 | 64.39 | 62.59 | 64.32 | 272,816 | +0.37(+0.57%) |
Mar 22, 2012 | 64.32 | 64.32 | 63.35 | 63.95 | 372,685 | -0.94(-1.45%) |
Mar 21, 2012 | 65.40 | 65.44 | 64.54 | 64.89 | 492,780 | -0.26(-0.39%) |
Mar 20, 2012 | 65.18 | 65.39 | 64.29 | 65.15 | 520,982 | -0.57(-0.87%) |
Mar 19, 2012 | 65.91 | 66.36 | 65.25 | 65.72 | 429,816 | -0.49(-0.75%) |
Mar 16, 2012 | 66.31 | 66.44 | 65.84 | 66.21 | 431,064 | -0.10(-0.15%) |
Mar 15, 2012 | 65.33 | 66.50 | 64.81 | 66.31 | 475,034 | +1.09(+1.67%) |
Mar 14, 2012 | 66.07 | 66.49 | 64.98 | 65.23 | 467,743 | -0.87(-1.31%) |
Mar 13, 2012 | 65.46 | 66.16 | 64.89 | 66.10 | 620,020 | +1.11(+1.70%) |
Mar 12, 2012 | 64.95 | 65.16 | 64.13 | 64.99 | 753,245 | +0.27(+0.41%) |
Mar 09, 2012 | 63.21 | 65.25 | 62.91 | 64.72 | 800,823 | +1.61(+2.55%) |
Mar 08, 2012 | 62.34 | 63.65 | 62.24 | 63.11 | 525,824 | +1.36(+2.21%) |
Mar 07, 2012 | 61.73 | 62.66 | 61.28 | 61.75 | 654,376 | +0.36(+0.58%) |
Mar 06, 2012 | 60.93 | 62.08 | 60.93 | 61.40 | 512,385 | -1.75(-2.77%) |
Mar 05, 2012 | 62.60 | 63.26 | 62.30 | 63.14 | 568,282 | +0.19(+0.30%) |
Mar 02, 2012 | 62.94 | 63.69 | 62.52 | 62.96 | 500,826 | -0.34(-0.53%) |
Mar 01, 2012 | 62.24 | 63.44 | 62.13 | 63.29 | 486,919 | +1.19(+1.91%) |
Feb 29, 2012 | 62.33 | 62.71 | 61.52 | 62.11 | 524,126 | +0.01(+0.02%) |
Feb 28, 2012 | 64.32 | 64.37 | 61.85 | 62.10 | 865,291 | -2.38(-3.69%) |
Feb 27, 2012 | 63.45 | 64.61 | 62.54 | 64.48 | 437,570 | +0.44(+0.69%) |
Feb 24, 2012 | 63.09 | 64.26 | 62.56 | 64.03 | 574,386 | +0.83(+1.31%) |
Feb 23, 2012 | 64.40 | 64.51 | 62.55 | 63.20 | 789,507 | -1.30(-2.02%) |
Feb 22, 2012 | 64.28 | 64.87 | 64.11 | 64.51 | 410,218 | +0.01(+0.02%) |
Feb 21, 2012 | 65.32 | 65.82 | 64.09 | 64.50 | 316,054 | -0.69(-1.06%) |
Feb 17, 2012 | 63.96 | 65.33 | 63.84 | 65.19 | 386,588 | +1.66(+2.61%) |
Feb 16, 2012 | 63.55 | 63.70 | 62.50 | 63.53 | 706,042 | -0.31(-0.48%) |
Feb 15, 2012 | 64.14 | 64.77 | 63.43 | 63.83 | 373,431 | +0.17(+0.26%) |
Feb 14, 2012 | 63.58 | 63.80 | 62.96 | 63.67 | 455,559 | -0.20(-0.31%) |
Feb 13, 2012 | 63.95 | 64.94 | 62.95 | 63.86 | 905,357 | +0.31(+0.48%) |
Feb 10, 2012 | 64.74 | 64.83 | 63.17 | 63.56 | 621,158 | -1.82(-2.78%) |
Feb 09, 2012 | 65.47 | 65.67 | 64.16 | 65.38 | 574,057 | +0.27(+0.41%) |
Feb 08, 2012 | 65.10 | 65.53 | 64.44 | 65.11 | 288,713 | +0.19(+0.29%) |
Feb 07, 2012 | 65.32 | 65.80 | 64.45 | 64.92 | 803,345 | -0.69(-1.05%) |
Feb 06, 2012 | 65.75 | 66.38 | 65.47 | 65.61 | 487,664 | -0.59(-0.89%) |
Feb 03, 2012 | 64.11 | 66.49 | 64.07 | 66.20 | 784,480 | +2.95(+4.67%) |
Feb 02, 2012 | 63.61 | 63.67 | 62.73 | 63.25 | 240,480 | -0.32(-0.50%) |
Feb 01, 2012 | 62.28 | 64.10 | 62.26 | 63.57 | 560,238 | +1.47(+2.37%) |
Jan 31, 2012 | 62.83 | 63.10 | 61.61 | 62.10 | 505,104 | -0.63(-1.01%) |
Jan 30, 2012 | 62.90 | 63.02 | 61.55 | 62.73 | 692,302 | -0.61(-0.97%) |
Jan 27, 2012 | 62.99 | 64.50 | 62.62 | 63.34 | 989,125 | +0.17(+0.27%) |
Jan 26, 2012 | 62.14 | 65.19 | 61.66 | 63.17 | 2,266,379 | +3.71(+6.24%) |
Jan 25, 2012 | 57.86 | 59.54 | 56.99 | 59.46 | 816,287 | +1.48(+2.55%) |
Jan 24, 2012 | 57.66 | 59.25 | 57.47 | 57.98 | 781,756 | -0.01(-0.02%) |
Jan 23, 2012 | 57.34 | 58.40 | 56.79 | 57.99 | 521,015 | +0.83(+1.45%) |
Jan 20, 2012 | 57.78 | 58.46 | 57.03 | 57.16 | 457,406 | -0.77(-1.33%) |
Jan 19, 2012 | 57.39 | 58.66 | 57.13 | 57.93 | 532,729 | +0.75(+1.31%) |
Jan 18, 2012 | 57.13 | 58.11 | 56.70 | 57.18 | 621,729 | -0.22(-0.38%) |
Jan 17, 2012 | 57.19 | 58.16 | 57.01 | 57.40 | 574,914 | +0.78(+1.38%) |
Jan 13, 2012 | 57.42 | 57.65 | 56.28 | 56.62 | 719,495 | -1.31(-2.27%) |
Jan 12, 2012 | 56.55 | 58.34 | 56.23 | 57.93 | 2,138,331 | +2.02(+3.62%) |
Jan 11, 2012 | 55.70 | 56.34 | 55.34 | 55.90 | 229,954 | +0.05(+0.09%) |
Jan 10, 2012 | 55.92 | 56.35 | 55.08 | 55.86 | 1,043,300 | +0.79(+1.43%) |
Jan 09, 2012 | 54.41 | 55.16 | 53.90 | 55.07 | 551,260 | +0.87(+1.60%) |
Jan 06, 2012 | 53.93 | 54.57 | 53.70 | 54.20 | 901,354 | +0.37(+0.68%) |
Jan 05, 2012 | 53.04 | 53.89 | 52.01 | 53.83 | 348,913 | +0.65(+1.23%) |