Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 77.58 | 79.01 | 77.36 | 78.22 | 433,639 | +0.79(+1.02%) |
Feb 28, 2012 | 77.50 | 78.26 | 76.82 | 77.43 | 315,776 | -0.12(-0.15%) |
Feb 27, 2012 | 77.35 | 77.80 | 76.18 | 77.55 | 512,865 | -0.58(-0.74%) |
Feb 24, 2012 | 79.24 | 79.24 | 77.97 | 78.12 | 268,021 | -1.10(-1.38%) |
Feb 23, 2012 | 77.97 | 79.71 | 77.42 | 79.22 | 386,468 | +1.44(+1.85%) |
Feb 22, 2012 | 78.53 | 78.98 | 77.58 | 77.78 | 353,236 | -0.98(-1.24%) |
Feb 21, 2012 | 79.91 | 80.64 | 78.29 | 78.76 | 320,429 | -1.03(-1.29%) |
Feb 17, 2012 | 80.33 | 80.80 | 79.62 | 79.79 | 323,017 | -0.36(-0.44%) |
Feb 16, 2012 | 77.43 | 80.22 | 77.27 | 80.14 | 458,505 | +2.86(+3.71%) |
Feb 15, 2012 | 79.02 | 79.25 | 76.92 | 77.28 | 555,344 | -1.40(-1.78%) |
Feb 14, 2012 | 78.41 | 78.85 | 77.59 | 78.68 | 339,632 | -0.58(-0.73%) |
Feb 13, 2012 | 79.61 | 79.61 | 78.07 | 79.26 | 179,664 | +1.00(+1.28%) |
Feb 10, 2012 | 77.24 | 79.09 | 77.24 | 78.26 | 282,481 | -0.33(-0.42%) |
Feb 09, 2012 | 78.69 | 79.29 | 77.73 | 78.59 | 380,528 | +0.26(+0.33%) |
Feb 08, 2012 | 79.31 | 79.31 | 77.40 | 78.33 | 581,649 | -1.38(-1.74%) |
Feb 07, 2012 | 78.88 | 80.21 | 78.65 | 79.71 | 545,079 | +0.63(+0.80%) |
Feb 06, 2012 | 77.80 | 79.42 | 77.60 | 79.08 | 542,480 | +0.83(+1.06%) |
Feb 03, 2012 | 78.35 | 78.73 | 77.74 | 78.25 | 557,873 | +1.03(+1.33%) |
Feb 02, 2012 | 77.07 | 77.55 | 76.97 | 77.22 | 366,480 | +0.07(+0.09%) |
Feb 01, 2012 | 75.71 | 77.39 | 74.79 | 77.15 | 832,397 | +1.48(+1.96%) |
Jan 31, 2012 | 72.34 | 78.61 | 71.57 | 75.67 | 1,438,617 | +3.83(+5.34%) |
Jan 30, 2012 | 71.53 | 71.95 | 70.89 | 71.84 | 887,584 | -0.83(-1.14%) |
Jan 27, 2012 | 71.18 | 72.86 | 70.03 | 72.67 | 448,799 | +0.31(+0.42%) |
Jan 26, 2012 | 71.99 | 73.71 | 71.94 | 72.36 | 936,750 | +0.58(+0.81%) |
Jan 25, 2012 | 69.92 | 71.94 | 69.63 | 71.78 | 351,733 | +1.69(+2.42%) |
Jan 24, 2012 | 69.12 | 70.34 | 68.59 | 70.08 | 264,999 | +0.13(+0.19%) |
Jan 23, 2012 | 69.30 | 70.83 | 69.00 | 69.95 | 377,838 | +0.50(+0.72%) |
Jan 20, 2012 | 68.27 | 69.70 | 68.03 | 69.45 | 506,221 | +0.84(+1.22%) |
Jan 19, 2012 | 67.26 | 68.75 | 66.91 | 68.61 | 400,809 | +1.67(+2.50%) |
Jan 18, 2012 | 64.12 | 66.96 | 63.32 | 66.94 | 347,766 | +2.82(+4.39%) |
Jan 17, 2012 | 64.32 | 65.69 | 64.01 | 64.13 | 257,173 | +0.06(+0.09%) |
Jan 13, 2012 | 64.35 | 64.43 | 62.48 | 64.07 | 354,204 | -1.30(-1.98%) |
Jan 12, 2012 | 65.12 | 65.41 | 63.29 | 65.37 | 450,128 | +0.61(+0.95%) |
Jan 11, 2012 | 62.60 | 64.86 | 62.45 | 64.75 | 336,027 | +1.79(+2.84%) |
Jan 10, 2012 | 63.28 | 63.85 | 62.43 | 62.96 | 272,875 | +0.53(+0.85%) |
Jan 09, 2012 | 61.71 | 62.45 | 61.49 | 62.43 | 255,837 | +0.78(+1.26%) |
Jan 06, 2012 | 61.88 | 62.70 | 61.45 | 61.66 | 340,742 | +0.01(+0.02%) |
Jan 05, 2012 | 60.30 | 62.07 | 59.53 | 61.65 | 344,157 | +0.91(+1.50%) |
Jan 04, 2012 | 60.86 | 61.15 | 60.03 | 60.73 | 288,834 | +1.87(+3.18%) |
Dec 30, 2011 | 58.25 | 59.61 | 58.25 | 58.86 | 244,146 | +0.61(+1.06%) |
Dec 29, 2011 | 56.69 | 58.48 | 56.68 | 58.25 | 224,761 | +1.67(+2.96%) |
Dec 28, 2011 | 58.05 | 58.23 | 56.12 | 56.57 | 217,640 | -1.55(-2.66%) |
Dec 27, 2011 | 57.82 | 59.02 | 57.64 | 58.12 | 121,645 | -0.09(-0.15%) |
Dec 23, 2011 | 58.87 | 58.87 | 57.64 | 58.21 | 186,314 | +0.10(+0.17%) |
Dec 21, 2011 | 57.11 | 58.33 | 56.27 | 58.11 | 227,613 | +0.65(+1.14%) |
Dec 20, 2011 | 55.93 | 57.62 | 55.93 | 57.46 | 295,842 | +2.79(+5.10%) |
Dec 19, 2011 | 57.12 | 57.12 | 54.30 | 54.67 | 492,283 | -1.94(-3.43%) |
Dec 16, 2011 | 56.86 | 58.25 | 56.13 | 56.61 | 848,637 | +0.35(+0.61%) |
Dec 15, 2011 | 56.70 | 57.39 | 55.94 | 56.27 | 341,091 | +0.50(+0.90%) |
Dec 14, 2011 | 54.95 | 56.25 | 54.82 | 55.77 | 543,578 | +0.22(+0.40%) |
Dec 13, 2011 | 57.94 | 58.60 | 55.25 | 55.55 | 521,240 | -2.19(-3.79%) |
Dec 12, 2011 | 58.39 | 59.63 | 56.79 | 57.74 | 315,466 | -1.64(-2.77%) |
Dec 09, 2011 | 57.94 | 59.63 | 57.72 | 59.38 | 353,165 | +1.76(+3.05%) |
Dec 08, 2011 | 59.58 | 59.72 | 57.29 | 57.62 | 261,613 | -2.73(-4.52%) |
Dec 07, 2011 | 60.11 | 60.96 | 59.50 | 60.35 | 231,031 | -0.30(-0.49%) |
Dec 06, 2011 | 62.33 | 62.33 | 59.94 | 60.65 | 386,402 | -1.52(-2.44%) |
Dec 05, 2011 | 61.59 | 63.59 | 61.02 | 62.17 | 321,780 | +1.79(+2.96%) |
Dec 02, 2011 | 61.37 | 61.89 | 60.14 | 60.38 | 244,306 | -0.03(-0.05%) |