Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.36 | 63.00 | 62.31 | 63.00 | 404,151 | +1.10(+1.78%) |
Mar 29, 2012 | 62.00 | 62.06 | 61.55 | 61.90 | 802,701 | -0.45(-0.72%) |
Mar 28, 2012 | 62.41 | 62.47 | 62.06 | 62.35 | 392,209 | -0.12(-0.19%) |
Mar 27, 2012 | 62.73 | 62.90 | 62.45 | 62.47 | 461,455 | -0.63(-1.00%) |
Mar 26, 2012 | 63.03 | 63.15 | 62.84 | 63.10 | 562,585 | +0.82(+1.31%) |
Mar 23, 2012 | 62.18 | 62.40 | 62.00 | 62.28 | 289,497 | +0.33(+0.54%) |
Mar 22, 2012 | 61.68 | 61.95 | 61.58 | 61.95 | 336,716 | -0.06(-0.09%) |
Mar 21, 2012 | 62.19 | 62.23 | 61.82 | 62.01 | 327,235 | -0.13(-0.22%) |
Mar 20, 2012 | 61.85 | 62.25 | 61.75 | 62.14 | 263,390 | -0.15(-0.24%) |
Mar 19, 2012 | 61.94 | 62.50 | 61.82 | 62.29 | 366,381 | +0.19(+0.31%) |
Mar 16, 2012 | 61.90 | 62.55 | 61.85 | 62.10 | 462,831 | +0.50(+0.81%) |
Mar 15, 2012 | 61.24 | 61.65 | 61.05 | 61.60 | 902,620 | +0.75(+1.23%) |
Mar 14, 2012 | 60.98 | 61.11 | 60.53 | 60.85 | 499,653 | -0.69(-1.12%) |
Mar 13, 2012 | 61.38 | 61.90 | 61.38 | 61.54 | 365,007 | -0.36(-0.58%) |
Mar 12, 2012 | 61.50 | 62.08 | 61.39 | 61.90 | 589,992 | +0.45(+0.73%) |
Mar 09, 2012 | 61.60 | 61.77 | 61.35 | 61.45 | 359,775 | -0.81(-1.29%) |
Mar 08, 2012 | 61.70 | 62.38 | 61.65 | 62.26 | 188,370 | +1.46(+2.39%) |
Mar 07, 2012 | 60.43 | 60.85 | 60.43 | 60.80 | 276,596 | +0.58(+0.96%) |
Mar 06, 2012 | 60.24 | 60.47 | 60.00 | 60.22 | 336,059 | -1.01(-1.65%) |
Mar 05, 2012 | 61.28 | 61.30 | 60.80 | 61.23 | 250,421 | +0.33(+0.54%) |
Mar 02, 2012 | 60.81 | 61.07 | 60.65 | 60.90 | 246,492 | -0.50(-0.81%) |
Mar 01, 2012 | 61.35 | 61.73 | 61.26 | 61.40 | 353,518 | +0.11(+0.18%) |
Feb 29, 2012 | 62.00 | 62.13 | 61.16 | 61.29 | 463,651 | -0.90(-1.45%) |
Feb 28, 2012 | 62.01 | 62.24 | 61.81 | 62.19 | 468,391 | +0.20(+0.32%) |
Feb 27, 2012 | 61.46 | 62.00 | 61.36 | 61.99 | 286,377 | +0.22(+0.36%) |
Feb 24, 2012 | 61.46 | 62.00 | 61.46 | 61.77 | 535,521 | +0.20(+0.32%) |
Feb 23, 2012 | 61.08 | 61.65 | 60.90 | 61.57 | 347,979 | +0.55(+0.90%) |
Feb 22, 2012 | 60.87 | 61.29 | 57.86 | 61.02 | 459,584 | +0.12(+0.20%) |
Feb 21, 2012 | 60.79 | 61.13 | 60.55 | 60.90 | 408,540 | -0.09(-0.15%) |
Feb 17, 2012 | 60.95 | 61.00 | 60.73 | 60.99 | 257,750 | +0.33(+0.54%) |
Feb 16, 2012 | 60.45 | 60.87 | 60.10 | 60.66 | 515,800 | +1.40(+2.36%) |
Feb 15, 2012 | 59.15 | 59.35 | 58.92 | 59.26 | 426,764 | +0.34(+0.58%) |
Feb 14, 2012 | 59.14 | 59.20 | 58.80 | 58.92 | 317,316 | -0.26(-0.44%) |
Feb 13, 2012 | 58.99 | 59.28 | 58.88 | 59.18 | 497,193 | +0.51(+0.87%) |
Feb 10, 2012 | 58.59 | 58.69 | 58.49 | 58.67 | 507,247 | -0.31(-0.53%) |
Feb 09, 2012 | 58.85 | 59.09 | 58.71 | 58.98 | 357,014 | +0.18(+0.31%) |
Feb 08, 2012 | 58.85 | 58.98 | 58.45 | 58.80 | 740,018 | +0.05(+0.09%) |
Feb 07, 2012 | 58.23 | 58.89 | 58.21 | 58.75 | 624,085 | +0.91(+1.57%) |
Feb 06, 2012 | 57.64 | 57.94 | 57.52 | 57.84 | 533,032 | -0.02(-0.03%) |
Feb 03, 2012 | 57.43 | 58.05 | 57.37 | 57.86 | 1,136,650 | +0.01(+0.02%) |
Feb 02, 2012 | 58.00 | 58.01 | 57.50 | 57.85 | 865,902 | -0.65(-1.11%) |
Feb 01, 2012 | 58.20 | 58.73 | 58.14 | 58.50 | 944,948 | +0.97(+1.69%) |
Jan 31, 2012 | 57.82 | 57.83 | 57.24 | 57.53 | 522,229 | -0.61(-1.05%) |
Jan 30, 2012 | 57.84 | 58.19 | 57.75 | 58.14 | 419,930 | +0.02(+0.03%) |
Jan 27, 2012 | 57.94 | 58.29 | 57.75 | 58.12 | 445,973 | +0.07(+0.12%) |
Jan 26, 2012 | 58.15 | 58.30 | 57.85 | 58.05 | 761,356 | -0.38(-0.65%) |
Jan 25, 2012 | 57.63 | 58.44 | 57.40 | 58.43 | 466,217 | +0.53(+0.92%) |
Jan 24, 2012 | 57.68 | 57.94 | 57.56 | 57.90 | 1,804,148 | +0.29(+0.50%) |
Jan 23, 2012 | 57.25 | 57.65 | 57.12 | 57.61 | 2,751,184 | +0.05(+0.09%) |
Jan 20, 2012 | 57.52 | 57.65 | 57.33 | 57.56 | 1,501,498 | -0.07(-0.12%) |
Jan 19, 2012 | 57.18 | 57.63 | 56.97 | 57.63 | 850,007 | +0.00(+0.00%) |
Jan 18, 2012 | 56.95 | 57.65 | 56.86 | 57.63 | 692,178 | +1.60(+2.86%) |
Jan 17, 2012 | 55.97 | 56.25 | 55.85 | 56.03 | 405,926 | -0.07(-0.12%) |
Jan 13, 2012 | 56.00 | 56.15 | 55.60 | 56.10 | 558,577 | -0.42(-0.74%) |
Jan 12, 2012 | 56.60 | 56.90 | 56.50 | 56.52 | 699,132 | -0.08(-0.14%) |
Jan 11, 2012 | 56.69 | 56.72 | 56.34 | 56.60 | 482,482 | -1.25(-2.16%) |
Jan 10, 2012 | 57.59 | 57.94 | 57.57 | 57.85 | 372,822 | +0.44(+0.77%) |
Jan 09, 2012 | 56.94 | 57.49 | 56.88 | 57.41 | 461,659 | +0.71(+1.25%) |
Jan 06, 2012 | 56.94 | 56.94 | 56.51 | 56.70 | 357,449 | -0.79(-1.37%) |
Jan 05, 2012 | 56.95 | 57.49 | 56.91 | 57.49 | 420,555 | -0.44(-0.76%) |