Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.28 | 64.02 | 62.89 | 62.90 | 2,848 | -0.16(-0.25%) |
Mar 29, 2012 | 62.60 | 63.06 | 62.60 | 63.06 | 736 | -1.34(-2.08%) |
Mar 28, 2012 | 64.18 | 64.40 | 63.79 | 64.40 | 4,681 | -0.70(-1.08%) |
Mar 27, 2012 | 64.70 | 65.10 | 64.35 | 65.10 | 4,931 | +0.77(+1.20%) |
Mar 26, 2012 | 64.20 | 64.72 | 64.19 | 64.33 | 2,285 | +0.93(+1.47%) |
Mar 23, 2012 | 62.74 | 63.44 | 62.74 | 63.40 | 2,856 | +0.30(+0.48%) |
Mar 22, 2012 | 63.11 | 63.33 | 62.85 | 63.10 | 9,452 | -0.87(-1.36%) |
Mar 21, 2012 | 63.97 | 64.46 | 63.50 | 63.97 | 6,557 | +0.39(+0.61%) |
Mar 20, 2012 | 63.65 | 63.95 | 63.55 | 63.58 | 4,573 | -0.38(-0.59%) |
Mar 19, 2012 | 63.16 | 64.55 | 63.16 | 63.96 | 2,931 | -0.59(-0.91%) |
Mar 16, 2012 | 64.62 | 64.69 | 64.33 | 64.55 | 5,708 | +0.90(+1.41%) |
Mar 15, 2012 | 62.71 | 63.95 | 62.71 | 63.65 | 1,517 | +1.79(+2.89%) |
Mar 14, 2012 | 62.63 | 62.63 | 61.81 | 61.86 | 1,607 | -0.23(-0.37%) |
Mar 13, 2012 | 61.75 | 62.22 | 61.75 | 62.09 | 2,256 | +2.06(+3.43%) |
Mar 12, 2012 | 59.81 | 60.35 | 59.81 | 60.03 | 2,763 | +1.08(+1.83%) |
Mar 09, 2012 | 59.57 | 59.57 | 58.92 | 58.95 | 931 | -0.57(-0.96%) |
Mar 08, 2012 | 59.32 | 59.73 | 59.32 | 59.52 | 6,715 | +1.28(+2.20%) |
Mar 07, 2012 | 58.41 | 58.91 | 58.22 | 58.24 | 6,628 | +0.44(+0.76%) |
Mar 06, 2012 | 58.76 | 58.92 | 57.80 | 57.80 | 47,245 | -1.50(-2.53%) |
Mar 05, 2012 | 59.49 | 59.58 | 59.00 | 59.30 | 12,006 | +0.83(+1.42%) |
Mar 02, 2012 | 58.84 | 59.01 | 58.47 | 58.47 | 6,470 | -1.13(-1.90%) |
Mar 01, 2012 | 59.42 | 59.80 | 59.42 | 59.60 | 3,205 | +0.66(+1.12%) |
Feb 29, 2012 | 59.97 | 59.97 | 58.77 | 58.94 | 4,165 | -0.17(-0.29%) |
Feb 28, 2012 | 59.18 | 59.70 | 59.11 | 59.11 | 2,570 | -0.69(-1.15%) |
Feb 27, 2012 | 59.68 | 60.40 | 59.45 | 59.80 | 3,431 | +0.04(+0.07%) |
Feb 24, 2012 | 59.98 | 60.43 | 59.75 | 59.76 | 4,088 | -0.43(-0.71%) |
Feb 23, 2012 | 60.49 | 60.49 | 59.94 | 60.19 | 15,028 | +2.27(+3.92%) |
Feb 22, 2012 | 57.97 | 58.20 | 57.76 | 57.92 | 3,159 | -1.17(-1.98%) |
Feb 21, 2012 | 59.85 | 59.85 | 59.09 | 59.09 | 6,916 | +0.76(+1.30%) |
Feb 17, 2012 | 58.75 | 58.75 | 58.30 | 58.33 | 4,271 | +0.57(+0.99%) |
Feb 16, 2012 | 56.85 | 58.52 | 56.85 | 57.76 | 8,114 | +0.71(+1.24%) |
Feb 15, 2012 | 57.95 | 58.11 | 57.05 | 57.05 | 5,113 | +0.10(+0.18%) |
Feb 14, 2012 | 57.33 | 57.58 | 56.95 | 56.95 | 765 | +0.08(+0.14%) |
Feb 13, 2012 | 57.38 | 57.44 | 56.86 | 56.87 | 1,339 | +0.58(+1.03%) |
Feb 10, 2012 | 56.47 | 56.82 | 56.29 | 56.29 | 3,367 | -1.79(-3.08%) |
Feb 09, 2012 | 58.82 | 58.82 | 57.94 | 58.08 | 3,371 | -0.23(-0.39%) |
Feb 08, 2012 | 58.36 | 58.70 | 58.06 | 58.31 | 5,147 | +0.00(+0.00%) |
Feb 07, 2012 | 57.52 | 58.33 | 57.38 | 58.31 | 3,533 | +1.40(+2.46%) |
Feb 06, 2012 | 56.98 | 57.50 | 56.91 | 56.91 | 3,934 | -0.04(-0.07%) |
Feb 03, 2012 | 56.96 | 57.20 | 56.95 | 56.95 | 1,955 | +0.64(+1.14%) |
Feb 02, 2012 | 56.31 | 56.83 | 56.27 | 56.31 | 1,821 | +0.21(+0.37%) |
Feb 01, 2012 | 55.48 | 56.61 | 55.48 | 56.10 | 2,175 | +1.90(+3.51%) |
Jan 31, 2012 | 54.51 | 54.51 | 53.65 | 54.20 | 3,770 | -0.50(-0.91%) |
Jan 30, 2012 | 54.16 | 54.90 | 54.16 | 54.70 | 1,278 | -1.75(-3.10%) |
Jan 27, 2012 | 55.92 | 56.45 | 55.86 | 56.45 | 1,615 | -0.95(-1.66%) |
Jan 26, 2012 | 57.11 | 57.45 | 56.69 | 57.40 | 1,738 | +1.40(+2.50%) |
Jan 25, 2012 | 55.15 | 56.00 | 55.10 | 56.00 | 3,158 | +0.30(+0.54%) |
Jan 24, 2012 | 55.40 | 56.59 | 55.40 | 55.70 | 2,827 | -0.34(-0.61%) |
Jan 23, 2012 | 56.25 | 56.91 | 56.03 | 56.04 | 4,470 | +1.23(+2.24%) |
Jan 20, 2012 | 55.45 | 55.45 | 54.80 | 54.81 | 4,545 | -0.25(-0.45%) |
Jan 19, 2012 | 54.50 | 55.40 | 54.49 | 55.06 | 2,822 | +2.33(+4.42%) |
Jan 18, 2012 | 52.14 | 52.73 | 52.11 | 52.73 | 3,725 | +1.52(+2.97%) |
Jan 17, 2012 | 51.58 | 51.75 | 51.21 | 51.21 | 3,452 | +0.48(+0.95%) |
Jan 13, 2012 | 51.40 | 51.40 | 50.70 | 50.73 | 3,115 | -1.35(-2.59%) |
Jan 12, 2012 | 52.65 | 52.70 | 52.08 | 52.08 | 5,441 | +0.49(+0.95%) |
Jan 11, 2012 | 51.45 | 51.59 | 51.07 | 51.59 | 4,833 | -0.10(-0.19%) |
Jan 10, 2012 | 51.92 | 52.24 | 51.69 | 51.69 | 2,826 | +1.78(+3.57%) |
Jan 09, 2012 | 50.67 | 50.67 | 49.91 | 49.91 | 6,299 | -0.03(-0.06%) |
Jan 06, 2012 | 50.04 | 50.21 | 49.94 | 49.94 | 7,553 | -1.04(-2.04%) |
Jan 05, 2012 | 51.13 | 51.47 | 50.91 | 50.98 | 6,628 | -0.72(-1.39%) |