Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 60.51 | 60.99 | 59.63 | 60.48 | 377,771 | +0.66(+1.10%) |
Mar 29, 2012 | 58.85 | 59.93 | 58.64 | 59.82 | 346,323 | +0.43(+0.72%) |
Mar 28, 2012 | 60.51 | 60.51 | 58.50 | 59.39 | 406,040 | -1.16(-1.92%) |
Mar 27, 2012 | 61.03 | 61.18 | 60.47 | 60.55 | 291,893 | -0.57(-0.93%) |
Mar 26, 2012 | 59.89 | 61.16 | 59.84 | 61.12 | 335,619 | +1.49(+2.50%) |
Mar 23, 2012 | 58.96 | 59.81 | 58.65 | 59.63 | 221,131 | +0.58(+0.98%) |
Mar 22, 2012 | 59.54 | 59.86 | 58.43 | 59.05 | 457,574 | -1.35(-2.24%) |
Mar 21, 2012 | 60.35 | 60.69 | 59.99 | 60.40 | 349,884 | +0.06(+0.10%) |
Mar 20, 2012 | 61.37 | 61.37 | 59.41 | 60.34 | 414,087 | -1.49(-2.41%) |
Mar 19, 2012 | 60.16 | 62.00 | 60.14 | 61.83 | 814,102 | +1.43(+2.37%) |
Mar 16, 2012 | 60.82 | 61.29 | 60.38 | 60.40 | 855,177 | -0.37(-0.61%) |
Mar 15, 2012 | 60.75 | 61.37 | 60.39 | 60.77 | 643,945 | +0.32(+0.53%) |
Mar 14, 2012 | 60.72 | 61.35 | 60.00 | 60.45 | 301,930 | -0.26(-0.43%) |
Mar 13, 2012 | 59.77 | 60.80 | 59.24 | 60.71 | 408,350 | +1.31(+2.21%) |
Mar 12, 2012 | 59.50 | 59.60 | 59.02 | 59.40 | 199,243 | -0.20(-0.34%) |
Mar 09, 2012 | 59.00 | 60.01 | 58.90 | 59.60 | 322,539 | +0.56(+0.95%) |
Mar 08, 2012 | 58.13 | 59.25 | 58.13 | 59.04 | 378,927 | +1.19(+2.06%) |
Mar 07, 2012 | 57.29 | 58.47 | 57.20 | 57.85 | 484,482 | +0.80(+1.40%) |
Mar 06, 2012 | 58.49 | 58.49 | 55.74 | 57.05 | 945,062 | -2.09(-3.53%) |
Mar 05, 2012 | 59.71 | 59.76 | 58.49 | 59.14 | 460,720 | -0.88(-1.47%) |
Mar 02, 2012 | 60.81 | 61.02 | 59.65 | 60.02 | 280,599 | -0.80(-1.32%) |
Mar 01, 2012 | 59.65 | 61.10 | 59.65 | 60.82 | 324,713 | +1.33(+2.24%) |
Feb 29, 2012 | 60.53 | 60.75 | 59.34 | 59.49 | 394,106 | -1.03(-1.70%) |
Feb 28, 2012 | 60.36 | 61.37 | 59.84 | 60.52 | 724,779 | +0.11(+0.18%) |
Feb 27, 2012 | 60.16 | 60.71 | 59.26 | 60.41 | 444,546 | -0.31(-0.51%) |
Feb 24, 2012 | 60.46 | 61.28 | 60.20 | 60.72 | 411,388 | +0.51(+0.85%) |
Feb 23, 2012 | 60.56 | 60.56 | 59.71 | 60.21 | 516,521 | -0.47(-0.77%) |
Feb 22, 2012 | 60.86 | 61.00 | 60.44 | 60.68 | 253,373 | -0.64(-1.04%) |
Feb 21, 2012 | 61.66 | 61.79 | 60.64 | 61.32 | 685,422 | -0.39(-0.63%) |
Feb 17, 2012 | 61.54 | 62.37 | 60.31 | 61.71 | 771,399 | -0.22(-0.36%) |
Feb 16, 2012 | 60.11 | 62.54 | 60.01 | 61.93 | 765,191 | +1.68(+2.79%) |
Feb 15, 2012 | 59.50 | 60.89 | 59.04 | 60.25 | 829,228 | +0.89(+1.50%) |
Feb 14, 2012 | 58.55 | 59.48 | 58.12 | 59.36 | 472,941 | +0.51(+0.87%) |
Feb 13, 2012 | 59.15 | 59.50 | 58.69 | 58.85 | 783,866 | +0.49(+0.84%) |
Feb 10, 2012 | 58.17 | 58.99 | 57.86 | 58.36 | 497,716 | -0.75(-1.27%) |
Feb 09, 2012 | 58.52 | 59.14 | 58.00 | 59.11 | 473,573 | +0.68(+1.16%) |
Feb 08, 2012 | 58.50 | 58.77 | 57.41 | 58.43 | 639,874 | +0.09(+0.15%) |
Feb 07, 2012 | 58.46 | 58.63 | 57.74 | 58.34 | 508,432 | -0.17(-0.29%) |
Feb 06, 2012 | 58.50 | 59.19 | 58.27 | 58.51 | 724,423 | -0.48(-0.81%) |
Feb 03, 2012 | 56.38 | 60.09 | 56.38 | 58.99 | 1,501,625 | +3.49(+6.29%) |
Feb 02, 2012 | 55.15 | 56.78 | 54.01 | 55.50 | 1,613,047 | +3.17(+6.06%) |
Feb 01, 2012 | 52.32 | 53.62 | 51.05 | 52.33 | 1,294,739 | +0.48(+0.93%) |
Jan 31, 2012 | 52.25 | 52.79 | 50.95 | 51.85 | 629,506 | +0.02(+0.04%) |
Jan 30, 2012 | 51.83 | 52.28 | 50.80 | 51.83 | 748,309 | -0.17(-0.33%) |
Jan 27, 2012 | 50.59 | 52.23 | 50.50 | 52.00 | 719,931 | +0.96(+1.88%) |
Jan 26, 2012 | 52.51 | 53.29 | 50.66 | 51.04 | 901,025 | -1.18(-2.26%) |
Jan 25, 2012 | 50.54 | 52.31 | 50.33 | 52.22 | 778,702 | +1.24(+2.43%) |
Jan 24, 2012 | 49.75 | 51.21 | 49.22 | 50.98 | 411,804 | +0.71(+1.41%) |
Jan 23, 2012 | 49.46 | 50.40 | 49.24 | 50.27 | 547,890 | +0.97(+1.97%) |
Jan 20, 2012 | 49.49 | 49.69 | 48.78 | 49.30 | 272,656 | -0.19(-0.38%) |
Jan 19, 2012 | 48.27 | 50.00 | 48.13 | 49.49 | 604,566 | +1.56(+3.25%) |
Jan 18, 2012 | 47.56 | 48.10 | 47.01 | 47.93 | 602,840 | +0.43(+0.91%) |
Jan 17, 2012 | 48.52 | 49.51 | 47.28 | 47.50 | 425,587 | -0.35(-0.73%) |
Jan 13, 2012 | 47.61 | 48.07 | 47.06 | 47.85 | 434,897 | -0.43(-0.89%) |
Jan 12, 2012 | 48.07 | 48.53 | 47.55 | 48.28 | 513,192 | +0.26(+0.54%) |
Jan 11, 2012 | 47.82 | 48.16 | 47.54 | 48.02 | 697,120 | -0.03(-0.06%) |
Jan 10, 2012 | 47.97 | 48.51 | 47.77 | 48.05 | 922,159 | +1.01(+2.15%) |
Jan 09, 2012 | 46.58 | 47.28 | 46.37 | 47.04 | 502,619 | +0.62(+1.34%) |
Jan 06, 2012 | 46.10 | 46.66 | 45.83 | 46.42 | 392,206 | +0.22(+0.48%) |
Jan 05, 2012 | 44.66 | 46.45 | 44.52 | 46.20 | 684,949 | +1.13(+2.51%) |