Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 64.49 | 65.75 | 63.52 | 65.02 | 699,792 | -0.19(-0.29%) |
Mar 29, 2012 | 64.92 | 65.41 | 64.57 | 65.21 | 345,344 | -0.09(-0.14%) |
Mar 28, 2012 | 66.01 | 66.24 | 64.77 | 65.30 | 235,718 | -0.83(-1.26%) |
Mar 27, 2012 | 65.91 | 66.56 | 65.44 | 66.13 | 248,598 | +0.10(+0.15%) |
Mar 26, 2012 | 65.26 | 66.25 | 65.08 | 66.03 | 283,165 | +1.20(+1.85%) |
Mar 23, 2012 | 64.97 | 64.97 | 64.08 | 64.83 | 165,752 | +0.00(+0.00%) |
Mar 22, 2012 | 64.75 | 65.01 | 63.80 | 64.83 | 271,115 | -0.31(-0.48%) |
Mar 21, 2012 | 64.67 | 65.54 | 64.43 | 65.14 | 317,320 | +0.48(+0.74%) |
Mar 20, 2012 | 64.91 | 65.38 | 64.35 | 64.66 | 428,851 | -0.75(-1.15%) |
Mar 19, 2012 | 65.20 | 65.87 | 64.42 | 65.41 | 300,576 | -0.14(-0.21%) |
Mar 16, 2012 | 65.41 | 66.00 | 65.38 | 65.55 | 521,892 | +0.03(+0.05%) |
Mar 15, 2012 | 64.90 | 65.73 | 64.45 | 65.52 | 350,395 | +0.82(+1.27%) |
Mar 14, 2012 | 64.82 | 64.95 | 64.07 | 64.70 | 248,800 | -0.07(-0.11%) |
Mar 13, 2012 | 63.61 | 64.77 | 63.22 | 64.77 | 302,829 | +1.56(+2.47%) |
Mar 12, 2012 | 63.23 | 63.67 | 62.96 | 63.21 | 259,031 | -0.21(-0.33%) |
Mar 09, 2012 | 62.80 | 63.53 | 62.80 | 63.42 | 314,615 | +0.75(+1.20%) |
Mar 08, 2012 | 62.71 | 63.68 | 62.25 | 62.67 | 224,879 | +0.33(+0.53%) |
Mar 07, 2012 | 61.87 | 62.59 | 61.64 | 62.34 | 118,786 | +0.72(+1.17%) |
Mar 06, 2012 | 62.70 | 63.13 | 61.40 | 61.62 | 368,930 | -1.66(-2.62%) |
Mar 05, 2012 | 63.57 | 63.68 | 62.93 | 63.28 | 200,567 | -0.29(-0.46%) |
Mar 02, 2012 | 63.69 | 64.14 | 63.14 | 63.57 | 280,504 | -0.05(-0.08%) |
Mar 01, 2012 | 63.38 | 64.04 | 63.28 | 63.62 | 295,700 | +0.44(+0.70%) |
Feb 29, 2012 | 64.38 | 64.62 | 63.18 | 63.18 | 333,837 | -0.80(-1.25%) |
Feb 28, 2012 | 63.65 | 64.65 | 63.26 | 63.98 | 305,406 | +0.31(+0.49%) |
Feb 27, 2012 | 63.41 | 64.37 | 62.74 | 63.67 | 246,255 | -0.16(-0.25%) |
Feb 24, 2012 | 63.16 | 64.38 | 62.18 | 63.83 | 504,441 | +0.75(+1.19%) |
Feb 23, 2012 | 64.00 | 64.64 | 62.68 | 63.08 | 1,538,107 | -2.93(-4.44%) |
Feb 22, 2012 | 64.72 | 66.21 | 64.51 | 66.01 | 779,310 | +1.02(+1.57%) |
Feb 21, 2012 | 64.93 | 65.16 | 64.35 | 64.99 | 318,949 | +0.10(+0.15%) |
Feb 17, 2012 | 65.26 | 65.36 | 64.58 | 64.89 | 235,330 | -0.21(-0.32%) |
Feb 16, 2012 | 64.00 | 65.26 | 63.93 | 65.10 | 260,945 | +1.05(+1.64%) |
Feb 15, 2012 | 64.64 | 64.67 | 63.68 | 64.05 | 264,526 | -0.26(-0.40%) |
Feb 14, 2012 | 64.01 | 64.67 | 63.76 | 64.31 | 176,420 | +0.11(+0.17%) |
Feb 13, 2012 | 64.32 | 64.52 | 63.67 | 64.20 | 173,657 | +0.55(+0.86%) |
Feb 10, 2012 | 63.69 | 64.39 | 63.00 | 63.65 | 185,929 | -0.62(-0.96%) |
Feb 09, 2012 | 63.96 | 64.62 | 63.27 | 64.27 | 210,222 | +0.66(+1.04%) |
Feb 08, 2012 | 63.75 | 64.46 | 62.64 | 63.61 | 211,771 | -0.15(-0.24%) |
Feb 07, 2012 | 63.26 | 64.48 | 62.59 | 63.76 | 176,046 | +0.28(+0.44%) |
Feb 06, 2012 | 63.53 | 63.95 | 63.23 | 63.48 | 177,746 | -0.27(-0.42%) |
Feb 03, 2012 | 63.46 | 64.10 | 63.13 | 63.75 | 247,000 | +0.87(+1.38%) |
Feb 02, 2012 | 63.17 | 63.73 | 62.63 | 62.88 | 171,789 | -0.12(-0.19%) |
Feb 01, 2012 | 60.93 | 63.03 | 60.08 | 63.00 | 331,854 | +2.51(+4.15%) |
Jan 31, 2012 | 59.77 | 61.00 | 59.61 | 60.49 | 356,986 | +0.03(+0.05%) |
Jan 30, 2012 | 60.89 | 61.17 | 60.19 | 60.46 | 177,415 | -1.00(-1.63%) |
Jan 27, 2012 | 61.37 | 61.88 | 61.15 | 61.46 | 162,172 | -0.05(-0.08%) |
Jan 26, 2012 | 61.52 | 62.45 | 61.07 | 61.51 | 299,506 | +0.25(+0.41%) |
Jan 25, 2012 | 61.22 | 61.38 | 60.48 | 61.26 | 171,565 | -0.08(-0.13%) |
Jan 24, 2012 | 60.39 | 61.67 | 60.39 | 61.34 | 183,913 | +0.77(+1.27%) |
Jan 23, 2012 | 60.65 | 61.40 | 60.27 | 60.57 | 213,510 | -0.24(-0.39%) |
Jan 20, 2012 | 60.57 | 61.29 | 60.39 | 60.81 | 292,280 | +0.25(+0.41%) |
Jan 19, 2012 | 59.04 | 60.91 | 59.04 | 60.56 | 291,670 | +1.68(+2.85%) |
Jan 18, 2012 | 57.30 | 58.91 | 56.60 | 58.88 | 165,332 | +1.65(+2.88%) |
Jan 17, 2012 | 57.08 | 57.87 | 56.97 | 57.23 | 236,320 | -0.12(-0.21%) |
Jan 13, 2012 | 57.26 | 57.88 | 56.70 | 57.35 | 212,609 | -0.09(-0.16%) |
Jan 12, 2012 | 56.88 | 57.56 | 56.70 | 57.44 | 509,800 | +0.61(+1.07%) |
Jan 11, 2012 | 56.63 | 57.03 | 56.30 | 56.83 | 193,555 | +0.10(+0.18%) |
Jan 10, 2012 | 57.14 | 57.23 | 56.58 | 56.73 | 200,745 | +0.05(+0.09%) |
Jan 09, 2012 | 56.88 | 57.87 | 55.89 | 56.68 | 194,665 | -0.26(-0.46%) |
Jan 06, 2012 | 57.25 | 57.57 | 56.72 | 56.94 | 282,989 | -0.36(-0.63%) |
Jan 05, 2012 | 56.21 | 57.55 | 55.21 | 57.30 | 324,726 | +0.90(+1.60%) |