Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 69.30 | 69.91 | 68.56 | 68.57 | 127,542 | -0.91(-1.30%) |
Feb 28, 2012 | 65.60 | 70.47 | 64.56 | 69.48 | 169,991 | +3.84(+5.84%) |
Feb 27, 2012 | 62.37 | 65.64 | 62.24 | 65.64 | 68,977 | +3.02(+4.82%) |
Feb 24, 2012 | 62.93 | 65.64 | 61.29 | 62.62 | 67,459 | -0.34(-0.55%) |
Feb 23, 2012 | 63.10 | 63.44 | 62.24 | 62.97 | 52,128 | -0.17(-0.27%) |
Feb 22, 2012 | 63.57 | 63.57 | 59.65 | 63.14 | 52,392 | -0.52(-0.81%) |
Feb 21, 2012 | 64.69 | 64.78 | 63.49 | 63.66 | 40,372 | -0.99(-1.53%) |
Feb 17, 2012 | 65.30 | 65.30 | 63.70 | 64.65 | 56,033 | -0.30(-0.46%) |
Feb 16, 2012 | 64.56 | 65.73 | 64.43 | 64.95 | 72,604 | +0.43(+0.67%) |
Feb 15, 2012 | 64.61 | 65.17 | 62.32 | 64.52 | 117,704 | +3.88(+6.40%) |
Feb 14, 2012 | 60.12 | 60.77 | 59.69 | 60.64 | 100,661 | +0.30(+0.50%) |
Feb 13, 2012 | 59.61 | 60.38 | 59.09 | 60.34 | 56,851 | +1.29(+2.19%) |
Feb 10, 2012 | 59.09 | 59.65 | 58.79 | 59.05 | 45,498 | -0.65(-1.08%) |
Feb 09, 2012 | 61.89 | 61.89 | 59.48 | 59.69 | 159,563 | -2.24(-3.62%) |
Feb 08, 2012 | 62.19 | 63.31 | 61.50 | 61.93 | 32,812 | -0.13(-0.21%) |
Feb 07, 2012 | 61.85 | 62.58 | 61.16 | 62.06 | 48,311 | +0.22(+0.35%) |
Feb 06, 2012 | 61.55 | 62.49 | 61.12 | 61.85 | 64,134 | +0.22(+0.35%) |
Feb 03, 2012 | 61.42 | 61.76 | 60.30 | 61.63 | 89,538 | +1.29(+2.14%) |
Feb 02, 2012 | 61.20 | 61.37 | 60.12 | 60.34 | 41,687 | -0.67(-1.10%) |
Feb 01, 2012 | 59.18 | 62.02 | 58.79 | 61.01 | 75,635 | +2.31(+3.93%) |
Jan 31, 2012 | 57.80 | 59.05 | 57.33 | 58.70 | 59,351 | +0.99(+1.72%) |
Jan 30, 2012 | 57.54 | 58.06 | 56.72 | 57.71 | 48,652 | -0.26(-0.45%) |
Jan 27, 2012 | 58.49 | 58.75 | 57.84 | 57.97 | 47,664 | -0.65(-1.10%) |
Jan 26, 2012 | 58.79 | 59.26 | 58.27 | 58.62 | 28,035 | -0.04(-0.07%) |
Jan 25, 2012 | 58.19 | 58.92 | 58.01 | 58.66 | 35,270 | +0.34(+0.59%) |
Jan 24, 2012 | 57.75 | 58.92 | 57.15 | 58.31 | 43,459 | +0.30(+0.52%) |
Jan 23, 2012 | 61.37 | 61.37 | 57.06 | 58.01 | 56,116 | -3.53(-5.74%) |
Jan 20, 2012 | 57.58 | 61.68 | 57.58 | 61.55 | 62,894 | +3.92(+6.81%) |
Jan 19, 2012 | 58.19 | 58.19 | 57.28 | 57.62 | 60,368 | -0.47(-0.82%) |
Jan 18, 2012 | 56.50 | 58.19 | 56.12 | 58.10 | 49,926 | +1.68(+2.98%) |
Jan 17, 2012 | 56.94 | 57.57 | 56.33 | 56.42 | 47,409 | -0.26(-0.46%) |
Jan 13, 2012 | 55.94 | 58.23 | 55.94 | 56.68 | 51,125 | +0.04(+0.08%) |
Jan 12, 2012 | 56.29 | 56.68 | 55.64 | 56.63 | 16,904 | +0.30(+0.54%) |
Jan 11, 2012 | 56.25 | 56.42 | 55.69 | 56.33 | 35,146 | -0.22(-0.38%) |
Jan 10, 2012 | 56.20 | 56.74 | 56.03 | 56.55 | 53,140 | +0.95(+1.71%) |
Jan 09, 2012 | 54.48 | 55.60 | 54.00 | 55.60 | 52,122 | +1.38(+2.54%) |
Jan 06, 2012 | 53.57 | 54.39 | 52.80 | 54.22 | 36,623 | +0.65(+1.21%) |
Jan 05, 2012 | 53.01 | 53.70 | 51.78 | 53.57 | 41,665 | +0.26(+0.49%) |
Jan 04, 2012 | 53.96 | 54.09 | 53.31 | 53.31 | 23,826 | -0.13(-0.24%) |
Dec 30, 2011 | 51.55 | 53.70 | 51.50 | 53.44 | 135,269 | +1.59(+3.08%) |
Dec 29, 2011 | 52.11 | 52.28 | 51.63 | 51.85 | 91,358 | +0.04(+0.08%) |
Dec 28, 2011 | 54.22 | 54.22 | 51.72 | 51.81 | 80,418 | -2.50(-4.60%) |
Dec 27, 2011 | 55.30 | 55.34 | 53.98 | 54.31 | 56,919 | -1.12(-2.02%) |
Dec 23, 2011 | 54.78 | 55.51 | 54.22 | 55.43 | 23,946 | +2.76(+5.24%) |
Dec 21, 2011 | 53.14 | 53.36 | 52.06 | 52.67 | 53,527 | -0.30(-0.57%) |
Dec 20, 2011 | 52.02 | 53.14 | 52.02 | 52.97 | 102,506 | +1.90(+3.71%) |
Dec 19, 2011 | 52.97 | 53.14 | 51.03 | 51.07 | 57,771 | -1.55(-2.95%) |
Dec 16, 2011 | 52.50 | 53.43 | 52.02 | 52.63 | 81,231 | +0.52(+0.99%) |
Dec 15, 2011 | 52.28 | 52.88 | 51.74 | 52.11 | 84,802 | +0.47(+0.92%) |
Dec 14, 2011 | 53.23 | 54.56 | 51.46 | 51.63 | 95,647 | -2.03(-3.78%) |
Dec 13, 2011 | 55.56 | 55.94 | 53.40 | 53.66 | 61,372 | -1.42(-2.58%) |
Dec 12, 2011 | 55.90 | 56.25 | 54.26 | 55.08 | 75,709 | -1.55(-2.74%) |
Dec 09, 2011 | 54.31 | 56.94 | 54.31 | 56.63 | 63,806 | +2.54(+4.70%) |
Dec 08, 2011 | 55.86 | 56.33 | 54.09 | 54.09 | 55,901 | -2.07(-3.68%) |
Dec 07, 2011 | 56.89 | 56.89 | 55.17 | 56.16 | 55,168 | -0.78(-1.36%) |
Dec 06, 2011 | 58.36 | 58.40 | 56.76 | 56.94 | 43,272 | -1.38(-2.37%) |
Dec 05, 2011 | 57.75 | 59.00 | 56.59 | 58.31 | 56,661 | +1.16(+2.04%) |
Dec 02, 2011 | 57.19 | 57.97 | 56.46 | 57.15 | 32,099 | +0.65(+1.14%) |