Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 66.16 | 66.18 | 65.72 | 65.93 | 356,029 | +0.58(+0.88%) |
Mar 29, 2012 | 65.15 | 65.43 | 64.88 | 65.35 | 495,074 | -0.49(-0.74%) |
Mar 28, 2012 | 66.14 | 66.17 | 65.47 | 65.84 | 963,225 | +0.80(+1.24%) |
Mar 27, 2012 | 65.20 | 65.31 | 64.85 | 65.03 | 632,291 | +0.98(+1.53%) |
Mar 26, 2012 | 63.93 | 64.23 | 63.63 | 64.05 | 736,140 | +0.45(+0.70%) |
Mar 23, 2012 | 63.30 | 63.60 | 63.00 | 63.60 | 576,097 | -0.51(-0.79%) |
Mar 22, 2012 | 63.76 | 64.33 | 63.76 | 64.11 | 680,676 | +0.36(+0.56%) |
Mar 21, 2012 | 63.84 | 63.96 | 63.63 | 63.76 | 373,313 | -0.53(-0.83%) |
Mar 20, 2012 | 64.11 | 64.44 | 63.86 | 64.29 | 399,977 | -0.44(-0.68%) |
Mar 19, 2012 | 64.70 | 64.76 | 64.39 | 64.73 | 416,173 | -0.12(-0.19%) |
Mar 16, 2012 | 65.13 | 65.19 | 64.83 | 64.85 | 484,859 | +0.05(+0.07%) |
Mar 15, 2012 | 64.62 | 64.87 | 64.39 | 64.80 | 778,595 | +1.37(+2.15%) |
Mar 14, 2012 | 63.83 | 63.94 | 63.26 | 63.44 | 453,918 | -0.33(-0.51%) |
Mar 13, 2012 | 63.10 | 63.78 | 63.10 | 63.76 | 405,568 | +0.90(+1.44%) |
Mar 12, 2012 | 63.16 | 63.16 | 62.73 | 62.86 | 357,321 | -0.78(-1.23%) |
Mar 09, 2012 | 63.37 | 63.74 | 63.29 | 63.64 | 662,365 | +0.98(+1.56%) |
Mar 08, 2012 | 62.40 | 62.69 | 62.33 | 62.66 | 595,736 | +1.37(+2.23%) |
Mar 07, 2012 | 61.08 | 61.36 | 60.95 | 61.30 | 446,371 | +0.43(+0.71%) |
Mar 06, 2012 | 60.98 | 60.99 | 60.52 | 60.86 | 805,463 | -0.83(-1.34%) |
Mar 05, 2012 | 61.80 | 61.85 | 61.42 | 61.69 | 690,405 | -0.25(-0.40%) |
Mar 02, 2012 | 61.82 | 61.96 | 61.38 | 61.94 | 1,101,617 | -1.14(-1.81%) |
Mar 01, 2012 | 62.70 | 63.32 | 62.66 | 63.08 | 718,998 | +0.27(+0.44%) |
Feb 29, 2012 | 63.51 | 63.73 | 62.78 | 62.81 | 665,493 | -1.47(-2.29%) |
Feb 28, 2012 | 63.96 | 64.40 | 63.86 | 64.28 | 485,268 | +0.80(+1.26%) |
Feb 27, 2012 | 63.02 | 63.67 | 62.85 | 63.48 | 510,640 | -0.71(-1.11%) |
Feb 24, 2012 | 63.95 | 64.47 | 63.95 | 64.20 | 747,398 | +0.36(+0.56%) |
Feb 23, 2012 | 63.70 | 63.87 | 63.30 | 63.84 | 474,971 | -0.18(-0.28%) |
Feb 22, 2012 | 63.77 | 64.06 | 63.73 | 64.02 | 656,949 | +0.83(+1.31%) |
Feb 21, 2012 | 63.16 | 63.40 | 62.92 | 63.19 | 505,475 | -0.11(-0.17%) |
Feb 17, 2012 | 63.60 | 63.63 | 63.12 | 63.30 | 402,330 | -0.22(-0.35%) |
Feb 16, 2012 | 63.03 | 63.57 | 62.91 | 63.52 | 2,106,504 | +0.83(+1.32%) |
Feb 15, 2012 | 62.95 | 63.10 | 62.56 | 62.69 | 1,256,479 | +1.94(+3.20%) |
Feb 14, 2012 | 60.65 | 60.75 | 60.42 | 60.75 | 755,469 | +0.83(+1.38%) |
Feb 13, 2012 | 59.84 | 60.11 | 59.82 | 59.92 | 497,484 | +0.39(+0.66%) |
Feb 10, 2012 | 59.94 | 60.02 | 59.35 | 59.53 | 931,989 | -1.89(-3.08%) |
Feb 09, 2012 | 61.77 | 61.89 | 61.21 | 61.42 | 923,609 | -0.13(-0.21%) |
Feb 08, 2012 | 61.55 | 61.62 | 61.23 | 61.55 | 1,381,554 | +1.09(+1.81%) |
Feb 07, 2012 | 60.35 | 60.75 | 59.99 | 60.45 | 1,370,344 | +1.44(+2.45%) |
Feb 06, 2012 | 58.91 | 59.29 | 58.77 | 59.01 | 872,961 | +0.94(+1.62%) |
Feb 03, 2012 | 58.06 | 58.30 | 57.92 | 58.07 | 660,147 | +0.18(+0.31%) |
Feb 02, 2012 | 57.82 | 58.00 | 57.64 | 57.89 | 679,911 | +0.78(+1.37%) |
Feb 01, 2012 | 56.88 | 57.29 | 56.88 | 57.10 | 658,993 | +1.31(+2.34%) |
Jan 31, 2012 | 56.00 | 56.19 | 55.58 | 55.80 | 412,379 | +0.28(+0.51%) |
Jan 30, 2012 | 55.38 | 55.68 | 55.03 | 55.52 | 346,376 | -0.35(-0.63%) |
Jan 27, 2012 | 56.11 | 56.35 | 55.74 | 55.87 | 562,193 | -0.77(-1.37%) |
Jan 26, 2012 | 56.78 | 56.86 | 56.49 | 56.64 | 1,103,412 | +0.28(+0.50%) |
Jan 25, 2012 | 55.59 | 56.49 | 55.35 | 56.36 | 1,517,613 | +1.44(+2.61%) |
Jan 24, 2012 | 54.68 | 54.98 | 54.29 | 54.92 | 837,858 | +0.90(+1.66%) |
Jan 23, 2012 | 54.09 | 54.36 | 53.91 | 54.03 | 845,226 | -0.19(-0.35%) |
Jan 20, 2012 | 53.44 | 54.23 | 53.38 | 54.22 | 927,111 | +1.75(+3.34%) |
Jan 19, 2012 | 52.08 | 52.62 | 52.06 | 52.46 | 1,230,370 | +0.94(+1.83%) |
Jan 18, 2012 | 51.32 | 51.66 | 51.08 | 51.52 | 1,193,756 | +0.16(+0.31%) |
Jan 17, 2012 | 51.58 | 51.65 | 51.34 | 51.36 | 601,329 | -0.47(-0.91%) |
Jan 13, 2012 | 51.69 | 51.98 | 51.64 | 51.83 | 293,853 | +0.09(+0.18%) |
Jan 12, 2012 | 51.69 | 51.87 | 51.55 | 51.74 | 675,332 | -0.35(-0.67%) |
Jan 11, 2012 | 51.79 | 52.15 | 51.53 | 52.09 | 339,627 | -0.05(-0.10%) |
Jan 10, 2012 | 52.02 | 52.33 | 51.97 | 52.15 | 464,597 | +0.19(+0.37%) |
Jan 09, 2012 | 52.02 | 52.18 | 51.80 | 51.96 | 397,206 | -0.07(-0.13%) |
Jan 06, 2012 | 52.03 | 52.09 | 51.80 | 52.02 | 279,064 | -0.08(-0.16%) |
Jan 05, 2012 | 52.02 | 52.27 | 51.92 | 52.11 | 452,522 | +0.14(+0.28%) |