Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 60.82 | 61.19 | 60.63 | 60.75 | 110,809 | +0.65(+1.08%) |
Feb 28, 2012 | 59.75 | 60.32 | 59.72 | 60.10 | 74,818 | +0.85(+1.43%) |
Feb 27, 2012 | 59.10 | 59.48 | 58.96 | 59.25 | 48,753 | +0.06(+0.10%) |
Feb 24, 2012 | 59.45 | 59.78 | 59.08 | 59.19 | 120,332 | -0.65(-1.09%) |
Feb 23, 2012 | 59.77 | 59.95 | 59.52 | 59.84 | 65,803 | -0.08(-0.13%) |
Feb 22, 2012 | 60.29 | 60.46 | 59.84 | 59.92 | 172,372 | +1.19(+2.03%) |
Feb 21, 2012 | 59.00 | 59.12 | 58.62 | 58.73 | 127,771 | +1.16(+2.01%) |
Feb 17, 2012 | 57.76 | 57.88 | 57.29 | 57.57 | 47,009 | +0.43(+0.75%) |
Feb 16, 2012 | 56.52 | 57.14 | 56.50 | 57.14 | 33,482 | +0.59(+1.04%) |
Feb 15, 2012 | 56.93 | 56.99 | 56.53 | 56.55 | 61,295 | +0.72(+1.29%) |
Feb 14, 2012 | 55.65 | 55.84 | 55.36 | 55.83 | 43,493 | -0.21(-0.37%) |
Feb 13, 2012 | 56.26 | 56.30 | 55.84 | 56.04 | 62,029 | +0.02(+0.04%) |
Feb 10, 2012 | 56.10 | 56.27 | 55.79 | 56.02 | 66,024 | -0.70(-1.23%) |
Feb 09, 2012 | 56.69 | 56.77 | 56.29 | 56.72 | 74,457 | +0.74(+1.32%) |
Feb 08, 2012 | 55.78 | 56.31 | 55.78 | 55.98 | 78,857 | +0.40(+0.72%) |
Feb 07, 2012 | 55.27 | 55.88 | 55.27 | 55.58 | 61,333 | -0.01(-0.02%) |
Feb 06, 2012 | 55.72 | 55.80 | 55.30 | 55.59 | 112,248 | -2.97(-5.07%) |
Feb 03, 2012 | 58.53 | 58.61 | 58.14 | 58.56 | 83,034 | +0.87(+1.51%) |
Feb 02, 2012 | 57.65 | 58.26 | 57.62 | 57.69 | 96,862 | +0.93(+1.64%) |
Feb 01, 2012 | 57.08 | 57.32 | 56.74 | 56.76 | 92,004 | +0.67(+1.19%) |
Jan 31, 2012 | 56.21 | 56.28 | 55.50 | 56.09 | 79,599 | +1.64(+3.01%) |
Jan 30, 2012 | 54.30 | 54.79 | 54.03 | 54.45 | 74,462 | -1.37(-2.45%) |
Jan 27, 2012 | 55.08 | 56.52 | 55.08 | 55.82 | 112,636 | +1.10(+2.01%) |
Jan 26, 2012 | 55.29 | 55.37 | 54.54 | 54.72 | 68,340 | -0.52(-0.94%) |
Jan 25, 2012 | 54.47 | 55.29 | 54.26 | 55.24 | 97,345 | +0.74(+1.36%) |
Jan 24, 2012 | 54.25 | 54.65 | 53.82 | 54.50 | 52,574 | +0.26(+0.48%) |
Jan 23, 2012 | 54.45 | 54.89 | 53.88 | 54.24 | 102,254 | +0.27(+0.50%) |
Jan 20, 2012 | 53.81 | 54.09 | 53.50 | 53.97 | 57,218 | +0.71(+1.33%) |
Jan 19, 2012 | 53.24 | 53.51 | 52.69 | 53.26 | 123,175 | +1.26(+2.42%) |
Jan 18, 2012 | 51.41 | 52.13 | 51.41 | 52.00 | 152,704 | -1.15(-2.16%) |
Jan 17, 2012 | 53.45 | 53.49 | 52.88 | 53.15 | 189,156 | -1.30(-2.39%) |
Jan 13, 2012 | 53.86 | 54.73 | 53.56 | 54.45 | 87,064 | -0.26(-0.48%) |
Jan 12, 2012 | 54.20 | 54.77 | 53.73 | 54.71 | 181,376 | -0.16(-0.29%) |
Jan 11, 2012 | 54.70 | 54.90 | 54.55 | 54.87 | 109,219 | -0.99(-1.77%) |
Jan 10, 2012 | 55.61 | 56.24 | 55.61 | 55.86 | 144,865 | +0.86(+1.56%) |
Jan 09, 2012 | 54.50 | 55.25 | 54.33 | 55.00 | 170,325 | -1.43(-2.53%) |
Jan 06, 2012 | 56.63 | 56.88 | 56.31 | 56.43 | 45,625 | -1.36(-2.35%) |
Jan 05, 2012 | 57.48 | 57.79 | 57.19 | 57.79 | 57,822 | +0.29(+0.50%) |
Jan 04, 2012 | 57.40 | 57.84 | 57.30 | 57.50 | 67,978 | +0.37(+0.65%) |
Dec 30, 2011 | 56.77 | 57.31 | 56.77 | 57.13 | 33,409 | +0.36(+0.63%) |
Dec 29, 2011 | 56.56 | 56.90 | 56.56 | 56.77 | 45,915 | +0.31(+0.55%) |
Dec 28, 2011 | 56.86 | 56.90 | 56.19 | 56.46 | 64,196 | -1.39(-2.40%) |
Dec 27, 2011 | 57.96 | 58.23 | 57.64 | 57.85 | 33,282 | -0.38(-0.65%) |
Dec 23, 2011 | 58.28 | 58.41 | 57.99 | 58.23 | 42,791 | +2.27(+4.06%) |
Dec 21, 2011 | 55.80 | 56.10 | 55.36 | 55.96 | 145,605 | -2.15(-3.70%) |
Dec 20, 2011 | 56.87 | 58.14 | 56.50 | 58.11 | 120,117 | +0.85(+1.48%) |
Dec 19, 2011 | 57.83 | 58.13 | 57.11 | 57.26 | 87,734 | -1.41(-2.40%) |
Dec 16, 2011 | 59.22 | 59.27 | 58.34 | 58.67 | 73,301 | -0.23(-0.39%) |
Dec 15, 2011 | 59.11 | 59.44 | 58.66 | 58.90 | 57,057 | -0.47(-0.79%) |
Dec 14, 2011 | 59.35 | 59.70 | 59.12 | 59.37 | 74,515 | +0.43(+0.73%) |
Dec 13, 2011 | 59.65 | 59.98 | 58.75 | 58.94 | 39,568 | -0.24(-0.41%) |
Dec 12, 2011 | 59.14 | 59.46 | 59.00 | 59.18 | 72,419 | -0.81(-1.35%) |
Dec 09, 2011 | 59.58 | 60.20 | 59.58 | 59.99 | 32,356 | +0.74(+1.25%) |
Dec 08, 2011 | 59.86 | 60.00 | 59.15 | 59.25 | 94,500 | -0.71(-1.18%) |
Dec 07, 2011 | 60.13 | 60.20 | 59.50 | 59.96 | 57,428 | -0.11(-0.18%) |
Dec 06, 2011 | 60.14 | 60.35 | 59.76 | 60.07 | 38,891 | -0.30(-0.50%) |
Dec 05, 2011 | 60.30 | 60.75 | 60.20 | 60.37 | 33,931 | +0.71(+1.19%) |
Dec 02, 2011 | 60.06 | 60.26 | 59.55 | 59.66 | 62,274 | -0.99(-1.63%) |