Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 64.25 | 64.40 | 63.84 | 63.87 | 106,525 | -0.13(-0.20%) |
Mar 29, 2012 | 63.89 | 64.27 | 63.50 | 64.00 | 111,337 | -0.41(-0.64%) |
Mar 28, 2012 | 64.00 | 64.69 | 63.91 | 64.41 | 118,199 | +0.39(+0.61%) |
Mar 27, 2012 | 63.34 | 64.61 | 63.16 | 64.02 | 144,418 | +0.52(+0.82%) |
Mar 26, 2012 | 63.24 | 63.74 | 62.96 | 63.50 | 128,197 | +0.64(+1.02%) |
Mar 23, 2012 | 62.49 | 62.95 | 62.16 | 62.86 | 76,115 | +0.37(+0.59%) |
Mar 22, 2012 | 62.91 | 63.22 | 62.09 | 62.49 | 105,898 | -0.76(-1.20%) |
Mar 21, 2012 | 63.48 | 63.49 | 63.00 | 63.25 | 79,108 | -0.25(-0.39%) |
Mar 20, 2012 | 63.85 | 64.16 | 63.27 | 63.50 | 106,879 | -0.64(-1.00%) |
Mar 19, 2012 | 64.39 | 64.69 | 63.80 | 64.14 | 146,400 | -0.52(-0.80%) |
Mar 16, 2012 | 65.17 | 65.34 | 64.54 | 64.66 | 128,896 | -0.24(-0.37%) |
Mar 15, 2012 | 64.00 | 65.09 | 63.48 | 64.90 | 144,086 | +0.82(+1.28%) |
Mar 14, 2012 | 65.63 | 65.63 | 64.00 | 64.08 | 140,860 | -1.50(-2.29%) |
Mar 13, 2012 | 64.14 | 65.58 | 63.92 | 65.58 | 188,687 | +1.68(+2.63%) |
Mar 12, 2012 | 63.05 | 64.30 | 62.69 | 63.90 | 175,897 | +1.00(+1.59%) |
Mar 09, 2012 | 61.50 | 63.29 | 61.31 | 62.90 | 242,189 | +1.95(+3.20%) |
Mar 08, 2012 | 59.00 | 61.77 | 58.86 | 60.95 | 561,560 | +2.18(+3.71%) |
Mar 07, 2012 | 58.18 | 58.93 | 57.81 | 58.77 | 103,039 | +0.39(+0.67%) |
Mar 06, 2012 | 58.07 | 58.59 | 57.61 | 58.38 | 200,025 | -0.30(-0.51%) |
Mar 05, 2012 | 58.62 | 58.80 | 58.28 | 58.68 | 110,481 | +0.06(+0.10%) |
Mar 02, 2012 | 58.30 | 58.90 | 58.00 | 58.62 | 126,351 | +0.40(+0.69%) |
Mar 01, 2012 | 56.01 | 59.44 | 55.60 | 58.22 | 286,519 | +2.67(+4.81%) |
Feb 29, 2012 | 55.37 | 55.92 | 55.02 | 55.55 | 84,567 | +0.12(+0.22%) |
Feb 28, 2012 | 55.57 | 55.92 | 54.77 | 55.43 | 85,535 | -0.17(-0.31%) |
Feb 27, 2012 | 55.22 | 56.16 | 54.74 | 55.60 | 95,300 | +0.14(+0.25%) |
Feb 24, 2012 | 55.00 | 55.60 | 54.50 | 55.46 | 112,265 | +0.56(+1.02%) |
Feb 23, 2012 | 54.05 | 54.93 | 53.53 | 54.90 | 103,306 | +0.85(+1.57%) |
Feb 22, 2012 | 54.65 | 55.08 | 53.83 | 54.05 | 102,070 | -0.75(-1.37%) |
Feb 21, 2012 | 55.00 | 55.50 | 54.04 | 54.80 | 123,509 | -0.11(-0.20%) |
Feb 17, 2012 | 55.65 | 55.74 | 54.62 | 54.91 | 101,632 | -0.40(-0.72%) |
Feb 16, 2012 | 53.16 | 55.57 | 52.69 | 55.31 | 168,851 | +2.08(+3.91%) |
Feb 15, 2012 | 52.26 | 53.36 | 51.80 | 53.23 | 172,915 | +1.22(+2.35%) |
Feb 14, 2012 | 52.25 | 52.40 | 51.81 | 52.01 | 117,163 | -0.38(-0.73%) |
Feb 13, 2012 | 51.50 | 52.40 | 51.47 | 52.39 | 108,660 | +1.24(+2.42%) |
Feb 10, 2012 | 51.16 | 51.58 | 50.67 | 51.15 | 92,527 | -0.52(-1.01%) |
Feb 09, 2012 | 52.00 | 52.25 | 51.66 | 51.67 | 124,857 | -0.22(-0.42%) |
Feb 08, 2012 | 51.50 | 52.10 | 51.30 | 51.89 | 102,893 | +0.80(+1.57%) |
Feb 07, 2012 | 51.17 | 51.17 | 50.61 | 51.09 | 69,087 | -0.08(-0.16%) |
Feb 06, 2012 | 51.63 | 51.80 | 51.12 | 51.17 | 70,347 | -0.39(-0.76%) |
Feb 03, 2012 | 51.55 | 51.94 | 51.40 | 51.56 | 160,966 | +0.86(+1.70%) |
Feb 02, 2012 | 51.74 | 52.10 | 50.50 | 50.70 | 117,792 | -0.96(-1.86%) |
Feb 01, 2012 | 52.11 | 52.55 | 51.51 | 51.66 | 139,495 | -0.16(-0.31%) |
Jan 31, 2012 | 52.55 | 52.70 | 51.50 | 51.82 | 100,743 | -0.34(-0.65%) |
Jan 30, 2012 | 51.99 | 52.22 | 51.07 | 52.16 | 120,451 | -0.09(-0.17%) |
Jan 27, 2012 | 50.58 | 52.99 | 50.18 | 52.25 | 160,559 | +1.67(+3.30%) |
Jan 26, 2012 | 49.36 | 51.13 | 48.98 | 50.58 | 274,851 | +1.33(+2.70%) |
Jan 25, 2012 | 47.00 | 49.61 | 46.61 | 49.25 | 135,751 | +2.30(+4.90%) |
Jan 24, 2012 | 46.67 | 47.21 | 46.63 | 46.95 | 74,976 | -0.03(-0.06%) |
Jan 23, 2012 | 47.30 | 47.44 | 46.71 | 46.98 | 89,883 | -0.25(-0.53%) |
Jan 20, 2012 | 47.28 | 47.50 | 46.72 | 47.23 | 95,174 | -0.12(-0.25%) |
Jan 19, 2012 | 47.35 | 47.89 | 47.28 | 47.35 | 101,501 | +0.10(+0.21%) |
Jan 18, 2012 | 47.04 | 48.20 | 46.86 | 47.25 | 165,651 | +0.23(+0.49%) |
Jan 17, 2012 | 48.46 | 48.46 | 47.00 | 47.02 | 99,317 | -0.83(-1.73%) |
Jan 13, 2012 | 48.26 | 48.28 | 47.81 | 47.85 | 118,400 | -0.54(-1.12%) |
Jan 12, 2012 | 48.18 | 48.66 | 47.50 | 48.39 | 203,849 | +0.27(+0.56%) |
Jan 11, 2012 | 47.34 | 48.21 | 47.29 | 48.12 | 119,090 | +0.78(+1.65%) |
Jan 10, 2012 | 46.95 | 47.73 | 46.93 | 47.34 | 130,913 | +1.02(+2.20%) |
Jan 09, 2012 | 46.46 | 46.76 | 45.95 | 46.32 | 113,926 | +0.11(+0.24%) |
Jan 06, 2012 | 45.89 | 46.84 | 45.40 | 46.21 | 83,595 | +0.56(+1.23%) |
Jan 05, 2012 | 44.57 | 45.67 | 44.40 | 45.65 | 199,016 | +0.92(+2.06%) |