Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.01 | 62.36 | 61.48 | 62.02 | 1,249,673 | +0.07(+0.12%) |
Feb 28, 2012 | 62.11 | 62.23 | 61.36 | 61.95 | 977,750 | +0.15(+0.25%) |
Feb 27, 2012 | 61.23 | 62.34 | 60.97 | 61.79 | 753,769 | +0.08(+0.13%) |
Feb 24, 2012 | 60.70 | 62.29 | 60.55 | 61.71 | 922,531 | +1.11(+1.82%) |
Feb 23, 2012 | 59.61 | 60.74 | 59.37 | 60.61 | 879,933 | +0.90(+1.51%) |
Feb 22, 2012 | 59.02 | 59.77 | 58.84 | 59.71 | 864,854 | +0.32(+0.54%) |
Feb 21, 2012 | 59.07 | 59.89 | 58.76 | 59.39 | 888,889 | +0.35(+0.59%) |
Feb 17, 2012 | 59.88 | 60.51 | 58.94 | 59.04 | 1,226,618 | -0.45(-0.76%) |
Feb 16, 2012 | 59.62 | 59.99 | 59.00 | 59.50 | 1,363,450 | -0.16(-0.27%) |
Feb 15, 2012 | 62.45 | 62.58 | 59.11 | 59.66 | 1,488,572 | -2.38(-3.84%) |
Feb 14, 2012 | 61.79 | 62.32 | 61.24 | 62.04 | 726,392 | -0.01(-0.01%) |
Feb 13, 2012 | 61.67 | 62.14 | 60.82 | 62.04 | 901,966 | +1.06(+1.74%) |
Feb 10, 2012 | 61.41 | 61.52 | 60.61 | 60.98 | 1,285,707 | -0.95(-1.54%) |
Feb 09, 2012 | 61.90 | 62.90 | 61.38 | 61.94 | 1,240,744 | +0.36(+0.58%) |
Feb 08, 2012 | 61.65 | 62.09 | 60.70 | 61.58 | 695,258 | -0.07(-0.12%) |
Feb 07, 2012 | 62.13 | 62.19 | 61.19 | 61.65 | 658,988 | -0.53(-0.86%) |
Feb 06, 2012 | 62.64 | 62.64 | 61.81 | 62.19 | 603,449 | -0.66(-1.05%) |
Feb 03, 2012 | 62.20 | 63.42 | 61.97 | 62.85 | 1,171,604 | +1.60(+2.60%) |
Feb 02, 2012 | 61.37 | 61.85 | 61.04 | 61.25 | 934,335 | +0.03(+0.04%) |
Feb 01, 2012 | 62.20 | 63.03 | 60.97 | 61.22 | 1,350,698 | +0.04(+0.07%) |
Jan 31, 2012 | 62.29 | 62.72 | 61.01 | 61.18 | 1,134,762 | -0.51(-0.82%) |
Jan 30, 2012 | 60.40 | 62.39 | 60.23 | 61.69 | 1,182,661 | +0.54(+0.89%) |
Jan 27, 2012 | 60.07 | 61.38 | 59.89 | 61.14 | 959,397 | +0.93(+1.54%) |
Jan 26, 2012 | 60.58 | 61.40 | 59.99 | 60.22 | 1,022,676 | +0.16(+0.27%) |
Jan 25, 2012 | 59.56 | 60.23 | 58.85 | 60.06 | 2,398,653 | +0.48(+0.81%) |
Jan 24, 2012 | 58.78 | 60.90 | 57.11 | 59.58 | 5,504,875 | -4.88(-7.58%) |
Jan 23, 2012 | 65.20 | 66.04 | 63.75 | 64.46 | 1,038,186 | -0.95(-1.46%) |
Jan 20, 2012 | 65.61 | 65.74 | 64.23 | 65.41 | 1,061,625 | -0.33(-0.50%) |
Jan 19, 2012 | 65.05 | 66.64 | 64.77 | 65.74 | 1,651,193 | +1.85(+2.89%) |
Jan 18, 2012 | 64.09 | 64.66 | 63.44 | 63.90 | 1,002,098 | -0.10(-0.15%) |
Jan 17, 2012 | 65.27 | 65.31 | 63.66 | 64.00 | 751,449 | -0.21(-0.33%) |
Jan 13, 2012 | 63.99 | 64.35 | 62.74 | 64.21 | 831,665 | -0.49(-0.76%) |
Jan 12, 2012 | 64.93 | 65.07 | 63.86 | 64.70 | 740,081 | +0.14(+0.22%) |
Jan 11, 2012 | 64.75 | 65.03 | 64.17 | 64.56 | 844,226 | -0.15(-0.23%) |
Jan 10, 2012 | 64.58 | 65.87 | 64.47 | 64.71 | 1,454,844 | +1.18(+1.85%) |
Jan 09, 2012 | 62.53 | 63.64 | 62.28 | 63.53 | 753,613 | +1.43(+2.30%) |
Jan 06, 2012 | 62.36 | 63.39 | 62.04 | 62.11 | 1,040,057 | -0.25(-0.40%) |
Jan 05, 2012 | 62.28 | 62.64 | 61.58 | 62.36 | 1,031,973 | -0.26(-0.41%) |
Jan 04, 2012 | 61.05 | 62.89 | 60.68 | 62.61 | 1,091,108 | +2.00(+3.29%) |
Dec 30, 2011 | 60.39 | 61.26 | 60.39 | 60.62 | 623,646 | +0.06(+0.10%) |
Dec 29, 2011 | 59.69 | 60.64 | 59.42 | 60.56 | 516,513 | +1.17(+1.97%) |
Dec 28, 2011 | 60.45 | 60.45 | 59.19 | 59.39 | 572,217 | -0.95(-1.58%) |
Dec 27, 2011 | 60.35 | 60.97 | 59.98 | 60.34 | 538,750 | -0.12(-0.19%) |
Dec 23, 2011 | 60.02 | 60.70 | 59.74 | 60.46 | 712,091 | +2.14(+3.67%) |
Dec 21, 2011 | 57.46 | 58.41 | 56.60 | 58.32 | 1,155,813 | +0.53(+0.93%) |
Dec 20, 2011 | 56.99 | 58.12 | 56.99 | 57.78 | 987,763 | +1.79(+3.20%) |
Dec 19, 2011 | 57.15 | 57.82 | 55.83 | 55.99 | 1,180,170 | -0.88(-1.55%) |
Dec 16, 2011 | 55.86 | 57.24 | 55.79 | 56.87 | 2,872,930 | +1.40(+2.52%) |
Dec 15, 2011 | 56.02 | 56.10 | 54.94 | 55.48 | 1,489,983 | +0.30(+0.55%) |
Dec 14, 2011 | 56.39 | 56.62 | 54.57 | 55.17 | 1,492,563 | -1.93(-3.37%) |
Dec 13, 2011 | 58.84 | 59.27 | 56.62 | 57.10 | 1,006,728 | -1.24(-2.12%) |
Dec 12, 2011 | 58.38 | 58.75 | 57.49 | 58.34 | 752,397 | -0.83(-1.40%) |
Dec 09, 2011 | 58.96 | 59.32 | 58.00 | 59.17 | 1,666,343 | +0.60(+1.02%) |
Dec 08, 2011 | 59.15 | 59.71 | 58.09 | 58.57 | 1,224,038 | -1.02(-1.71%) |
Dec 07, 2011 | 60.03 | 60.23 | 59.12 | 59.58 | 1,232,529 | -0.84(-1.39%) |
Dec 06, 2011 | 61.56 | 61.94 | 59.61 | 60.42 | 1,144,579 | -1.23(-2.00%) |
Dec 05, 2011 | 61.47 | 62.28 | 61.16 | 61.65 | 1,300,404 | +1.17(+1.93%) |
Dec 02, 2011 | 62.20 | 62.38 | 60.24 | 60.48 | 1,138,682 | -0.81(-1.32%) |