Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 63.21 | 63.31 | 62.62 | 62.68 | 9,962 | -0.48(-0.76%) |
Feb 28, 2012 | 62.89 | 63.19 | 62.89 | 63.16 | 4,992 | +0.43(+0.69%) |
Feb 27, 2012 | 62.27 | 62.88 | 62.00 | 62.73 | 16,810 | +0.06(+0.10%) |
Feb 24, 2012 | 62.57 | 62.79 | 62.52 | 62.66 | 8,881 | +0.27(+0.43%) |
Feb 23, 2012 | 62.06 | 62.45 | 61.69 | 62.39 | 12,388 | +0.35(+0.57%) |
Feb 22, 2012 | 62.22 | 62.38 | 62.00 | 62.04 | 24,534 | -0.29(-0.46%) |
Feb 21, 2012 | 62.44 | 62.73 | 62.09 | 62.33 | 21,662 | -0.02(-0.03%) |
Feb 17, 2012 | 62.52 | 62.52 | 62.20 | 62.35 | 7,623 | -0.02(-0.03%) |
Feb 16, 2012 | 61.48 | 62.44 | 61.39 | 62.37 | 13,542 | +0.95(+1.54%) |
Feb 15, 2012 | 61.97 | 62.34 | 61.40 | 61.42 | 41,133 | -0.34(-0.56%) |
Feb 14, 2012 | 61.46 | 61.77 | 61.30 | 61.77 | 11,132 | +0.19(+0.32%) |
Feb 13, 2012 | 61.60 | 61.74 | 61.25 | 61.57 | 16,319 | +0.36(+0.59%) |
Feb 10, 2012 | 61.36 | 61.38 | 61.08 | 61.21 | 12,961 | -0.60(-0.97%) |
Feb 09, 2012 | 61.53 | 61.84 | 61.30 | 61.81 | 12,060 | +0.42(+0.68%) |
Feb 08, 2012 | 61.11 | 61.40 | 60.92 | 61.40 | 11,899 | +0.37(+0.61%) |
Feb 07, 2012 | 60.80 | 61.11 | 60.50 | 61.03 | 8,552 | +0.18(+0.30%) |
Feb 06, 2012 | 60.81 | 60.86 | 60.56 | 60.84 | 12,116 | -0.15(-0.24%) |
Feb 03, 2012 | 60.53 | 61.09 | 60.53 | 60.99 | 21,854 | +0.96(+1.60%) |
Feb 02, 2012 | 59.96 | 60.26 | 59.86 | 60.03 | 39,943 | +0.31(+0.53%) |
Feb 01, 2012 | 59.45 | 60.00 | 59.32 | 59.72 | 16,545 | +0.51(+0.86%) |
Jan 31, 2012 | 59.30 | 59.34 | 58.78 | 59.21 | 37,788 | +0.18(+0.30%) |
Jan 30, 2012 | 58.64 | 59.10 | 58.42 | 59.03 | 20,080 | +0.01(+0.02%) |
Jan 27, 2012 | 58.89 | 59.16 | 58.79 | 59.02 | 9,246 | +0.17(+0.28%) |
Jan 26, 2012 | 59.35 | 59.59 | 58.67 | 58.86 | 23,425 | -0.30(-0.50%) |
Jan 25, 2012 | 59.12 | 59.26 | 58.63 | 59.15 | 11,287 | +0.42(+0.71%) |
Jan 24, 2012 | 58.43 | 58.89 | 58.37 | 58.74 | 12,305 | +0.16(+0.27%) |
Jan 23, 2012 | 58.56 | 58.99 | 58.26 | 58.58 | 44,555 | +0.02(+0.03%) |
Jan 20, 2012 | 58.34 | 58.58 | 58.34 | 58.56 | 23,721 | +0.15(+0.25%) |
Jan 19, 2012 | 58.17 | 58.59 | 58.17 | 58.41 | 60,503 | +0.56(+0.97%) |
Jan 18, 2012 | 56.91 | 57.90 | 56.91 | 57.85 | 15,578 | +1.10(+1.94%) |
Jan 17, 2012 | 56.92 | 57.12 | 56.62 | 56.75 | 17,955 | +0.32(+0.57%) |
Jan 13, 2012 | 56.44 | 56.45 | 56.03 | 56.43 | 8,053 | -0.43(-0.76%) |
Jan 12, 2012 | 56.65 | 56.86 | 56.28 | 56.86 | 26,855 | +0.28(+0.49%) |
Jan 11, 2012 | 56.24 | 56.64 | 56.21 | 56.58 | 19,116 | +0.19(+0.34%) |
Jan 10, 2012 | 56.70 | 56.85 | 56.35 | 56.39 | 6,546 | +0.26(+0.46%) |
Jan 09, 2012 | 56.37 | 56.37 | 55.89 | 56.13 | 8,283 | -0.07(-0.13%) |
Jan 06, 2012 | 55.83 | 56.24 | 55.83 | 56.21 | 5,306 | +0.09(+0.16%) |
Jan 05, 2012 | 55.72 | 56.18 | 55.52 | 56.11 | 89,409 | +0.36(+0.65%) |
Jan 04, 2012 | 55.63 | 55.80 | 55.25 | 55.75 | 11,216 | +0.87(+1.58%) |
Dec 30, 2011 | 55.12 | 55.17 | 54.88 | 54.88 | 19,356 | -0.23(-0.42%) |
Dec 29, 2011 | 54.63 | 55.13 | 54.63 | 55.12 | 6,426 | +0.55(+1.00%) |
Dec 28, 2011 | 55.16 | 55.20 | 54.52 | 54.57 | 12,997 | -0.71(-1.29%) |
Dec 27, 2011 | 55.07 | 55.52 | 55.07 | 55.28 | 13,014 | +0.05(+0.08%) |
Dec 23, 2011 | 54.89 | 55.24 | 54.72 | 55.24 | 6,525 | +1.19(+2.19%) |
Dec 21, 2011 | 54.94 | 54.94 | 53.42 | 54.05 | 18,273 | -1.16(-2.10%) |
Dec 20, 2011 | 54.32 | 55.26 | 54.32 | 55.21 | 40,653 | +1.71(+3.19%) |
Dec 19, 2011 | 54.41 | 54.51 | 53.44 | 53.51 | 24,793 | -0.73(-1.34%) |
Dec 16, 2011 | 54.43 | 54.90 | 54.12 | 54.23 | 11,219 | +0.11(+0.20%) |
Dec 15, 2011 | 54.73 | 54.75 | 54.09 | 54.12 | 7,355 | -0.11(-0.20%) |
Dec 14, 2011 | 54.54 | 54.74 | 53.98 | 54.23 | 105,426 | -0.95(-1.72%) |
Dec 13, 2011 | 56.20 | 56.47 | 55.06 | 55.18 | 11,886 | -0.77(-1.38%) |
Dec 12, 2011 | 56.25 | 56.25 | 55.52 | 55.96 | 8,904 | -0.84(-1.48%) |
Dec 09, 2011 | 55.91 | 56.87 | 55.91 | 56.80 | 8,445 | +1.03(+1.85%) |
Dec 08, 2011 | 56.47 | 56.82 | 55.72 | 55.76 | 9,685 | -0.98(-1.72%) |
Dec 07, 2011 | 56.53 | 56.95 | 55.99 | 56.74 | 12,360 | +0.02(+0.03%) |
Dec 06, 2011 | 56.82 | 56.92 | 56.56 | 56.72 | 21,875 | -0.11(-0.19%) |
Dec 05, 2011 | 56.87 | 57.25 | 56.58 | 56.83 | 57,486 | +0.69(+1.23%) |
Dec 02, 2011 | 56.60 | 56.78 | 56.10 | 56.14 | 13,920 | +0.00(+0.00%) |