Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 52.17 | 52.27 | 51.70 | 51.70 | 3,241 | +1.15(+2.27%) |
Dec 30, 2011 | 50.41 | 50.82 | 50.41 | 50.55 | 4,205 | +0.55(+1.10%) |
Dec 29, 2011 | 49.88 | 50.29 | 49.61 | 50.00 | 5,264 | +0.90(+1.83%) |
Dec 28, 2011 | 50.38 | 50.38 | 49.10 | 49.10 | 6,247 | -1.50(-2.96%) |
Dec 27, 2011 | 50.44 | 51.10 | 50.44 | 50.60 | 10,838 | -0.30(-0.59%) |
Dec 23, 2011 | 50.54 | 50.98 | 50.40 | 50.90 | 6,746 | +1.89(+3.86%) |
Dec 21, 2011 | 49.96 | 50.07 | 48.99 | 49.01 | 14,798 | -1.62(-3.20%) |
Dec 20, 2011 | 50.27 | 50.93 | 50.13 | 50.63 | 19,597 | +1.68(+3.43%) |
Dec 19, 2011 | 49.93 | 49.93 | 48.95 | 48.95 | 21,919 | -0.73(-1.47%) |
Dec 16, 2011 | 50.11 | 50.40 | 49.53 | 49.68 | 10,038 | -0.67(-1.33%) |
Dec 15, 2011 | 50.82 | 51.46 | 50.35 | 50.35 | 6,702 | +2.40(+5.01%) |
Dec 14, 2011 | 48.96 | 49.32 | 47.92 | 47.95 | 9,476 | -0.84(-1.72%) |
Dec 13, 2011 | 50.40 | 50.40 | 48.79 | 48.79 | 4,013 | -1.74(-3.44%) |
Dec 12, 2011 | 51.41 | 51.41 | 50.27 | 50.53 | 6,753 | -3.02(-5.64%) |
Dec 09, 2011 | 53.47 | 53.57 | 53.25 | 53.55 | 11,339 | +1.99(+3.86%) |
Dec 08, 2011 | 52.69 | 52.69 | 51.55 | 51.56 | 2,925 | -1.44(-2.72%) |
Dec 07, 2011 | 52.99 | 53.00 | 52.76 | 53.00 | 4,710 | -0.98(-1.82%) |
Dec 06, 2011 | 53.48 | 53.98 | 53.20 | 53.98 | 3,956 | +0.06(+0.11%) |
Dec 05, 2011 | 54.15 | 54.15 | 52.58 | 53.92 | 5,074 | +0.82(+1.54%) |
Dec 02, 2011 | 54.25 | 54.25 | 53.10 | 53.10 | 6,770 | +0.05(+0.09%) |