Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.40 | 65.40 | 64.95 | 64.99 | 50,357 | +0.12(+0.18%) |
Mar 29, 2012 | 64.36 | 64.87 | 64.09 | 64.87 | 8,022 | -0.35(-0.54%) |
Mar 28, 2012 | 66.17 | 66.17 | 64.90 | 65.22 | 4,247 | -0.55(-0.84%) |
Mar 27, 2012 | 66.15 | 66.34 | 65.53 | 65.77 | 3,642 | -0.68(-1.02%) |
Mar 26, 2012 | 66.00 | 66.45 | 65.86 | 66.45 | 13,198 | +1.09(+1.67%) |
Mar 23, 2012 | 65.26 | 65.48 | 64.70 | 65.36 | 5,443 | +0.74(+1.15%) |
Mar 22, 2012 | 64.80 | 64.99 | 64.55 | 64.62 | 6,592 | -0.76(-1.16%) |
Mar 21, 2012 | 65.56 | 65.57 | 65.10 | 65.38 | 1,840 | -0.07(-0.11%) |
Mar 20, 2012 | 65.68 | 65.76 | 65.14 | 65.45 | 12,090 | -1.02(-1.53%) |
Mar 19, 2012 | 66.40 | 66.60 | 66.39 | 66.47 | 21,801 | -0.08(-0.12%) |
Mar 16, 2012 | 66.51 | 66.60 | 66.13 | 66.55 | 7,908 | +0.50(+0.76%) |
Mar 15, 2012 | 65.66 | 66.37 | 65.41 | 66.05 | 7,418 | +0.75(+1.15%) |
Mar 14, 2012 | 66.27 | 66.27 | 65.30 | 65.30 | 2,715 | -0.80(-1.21%) |
Mar 13, 2012 | 65.58 | 66.10 | 65.25 | 66.10 | 10,878 | +1.83(+2.85%) |
Mar 12, 2012 | 63.77 | 64.40 | 63.74 | 64.27 | 6,222 | -0.83(-1.27%) |
Mar 09, 2012 | 65.45 | 65.73 | 65.05 | 65.10 | 20,498 | -0.57(-0.87%) |
Mar 08, 2012 | 65.09 | 66.28 | 65.07 | 65.67 | 10,377 | +1.71(+2.67%) |
Mar 07, 2012 | 63.90 | 64.54 | 63.60 | 63.96 | 9,929 | +1.18(+1.88%) |
Mar 06, 2012 | 63.50 | 63.50 | 62.40 | 62.78 | 7,148 | -2.32(-3.56%) |
Mar 05, 2012 | 65.06 | 65.10 | 64.65 | 65.10 | 5,659 | -0.01(-0.02%) |
Mar 02, 2012 | 64.90 | 65.27 | 64.90 | 65.11 | 5,324 | -0.74(-1.12%) |
Mar 01, 2012 | 65.80 | 66.51 | 65.70 | 65.85 | 3,315 | +1.13(+1.75%) |
Feb 29, 2012 | 65.01 | 65.17 | 64.45 | 64.72 | 8,053 | +0.25(+0.38%) |
Feb 28, 2012 | 63.66 | 64.47 | 63.66 | 64.47 | 3,479 | +0.72(+1.13%) |
Feb 27, 2012 | 63.78 | 64.19 | 63.75 | 63.75 | 2,680 | -0.62(-0.96%) |
Feb 24, 2012 | 63.96 | 64.37 | 63.96 | 64.37 | 14,562 | +1.07(+1.69%) |
Feb 23, 2012 | 62.94 | 63.50 | 62.82 | 63.30 | 9,386 | +0.75(+1.20%) |
Feb 22, 2012 | 62.46 | 62.91 | 62.45 | 62.55 | 9,190 | -0.06(-0.10%) |
Feb 21, 2012 | 63.25 | 63.25 | 62.61 | 62.61 | 1,618 | -0.86(-1.35%) |
Feb 17, 2012 | 63.13 | 63.67 | 62.80 | 63.47 | 188,323 | +1.07(+1.71%) |
Feb 16, 2012 | 62.00 | 62.71 | 61.50 | 62.40 | 2,289 | +1.23(+2.01%) |
Feb 15, 2012 | 61.81 | 62.16 | 61.17 | 61.17 | 5,240 | +0.00(+0.00%) |
Feb 14, 2012 | 61.11 | 61.24 | 60.67 | 61.17 | 7,943 | -0.36(-0.59%) |
Feb 13, 2012 | 61.74 | 61.74 | 60.80 | 61.53 | 7,698 | +0.76(+1.25%) |
Feb 10, 2012 | 60.62 | 61.04 | 60.60 | 60.77 | 12,648 | -0.04(-0.07%) |
Feb 09, 2012 | 61.04 | 61.07 | 60.34 | 60.81 | 10,546 | -1.29(-2.08%) |
Feb 08, 2012 | 61.41 | 62.35 | 61.41 | 62.10 | 18,208 | -0.65(-1.04%) |
Feb 07, 2012 | 61.92 | 62.75 | 61.65 | 62.75 | 2,530 | +0.69(+1.11%) |
Feb 06, 2012 | 61.78 | 62.24 | 61.62 | 62.06 | 3,498 | +0.31(+0.50%) |
Feb 03, 2012 | 61.89 | 62.25 | 61.68 | 61.75 | 21,882 | +0.99(+1.63%) |
Feb 02, 2012 | 60.62 | 61.40 | 60.55 | 60.76 | 7,195 | -0.09(-0.15%) |
Feb 01, 2012 | 60.89 | 61.10 | 60.67 | 60.85 | 7,724 | +3.00(+5.19%) |
Jan 31, 2012 | 58.20 | 58.30 | 57.85 | 57.85 | 21,934 | +0.65(+1.14%) |
Jan 30, 2012 | 57.59 | 57.60 | 57.15 | 57.20 | 8,632 | -0.70(-1.21%) |
Jan 27, 2012 | 58.87 | 58.87 | 57.85 | 57.90 | 245,503 | -0.57(-0.97%) |
Jan 26, 2012 | 59.39 | 59.39 | 58.40 | 58.47 | 19,536 | +0.67(+1.16%) |
Jan 25, 2012 | 57.45 | 58.08 | 57.36 | 57.80 | 24,166 | -0.17(-0.29%) |
Jan 24, 2012 | 57.96 | 58.57 | 57.82 | 57.97 | 6,774 | -0.88(-1.50%) |
Jan 23, 2012 | 57.80 | 58.85 | 57.80 | 58.85 | 30,981 | +1.52(+2.65%) |
Jan 20, 2012 | 57.05 | 57.33 | 56.86 | 57.33 | 27,483 | +0.66(+1.16%) |
Jan 19, 2012 | 57.09 | 57.09 | 56.60 | 56.67 | 17,245 | -0.93(-1.61%) |
Jan 18, 2012 | 57.78 | 57.85 | 57.57 | 57.60 | 44,665 | -0.35(-0.60%) |
Jan 17, 2012 | 58.81 | 58.81 | 57.95 | 57.95 | 9,159 | -0.65(-1.11%) |
Jan 13, 2012 | 58.36 | 58.67 | 57.50 | 58.60 | 12,107 | +0.25(+0.43%) |
Jan 12, 2012 | 58.56 | 58.87 | 58.00 | 58.35 | 5,781 | +0.01(+0.02%) |
Jan 11, 2012 | 58.85 | 59.00 | 58.30 | 58.34 | 71,154 | -0.86(-1.45%) |
Jan 10, 2012 | 59.93 | 59.93 | 59.11 | 59.20 | 20,755 | +0.75(+1.28%) |
Jan 09, 2012 | 58.66 | 59.39 | 58.26 | 58.45 | 9,941 | +0.42(+0.72%) |
Jan 06, 2012 | 57.90 | 58.94 | 57.90 | 58.03 | 7,720 | -0.35(-0.60%) |
Jan 05, 2012 | 58.51 | 58.72 | 58.38 | 58.38 | 3,852 | +0.01(+0.02%) |