Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 74.13 | 74.89 | 70.66 | 72.84 | 1,603,531 | -1.00(-1.35%) |
Feb 28, 2012 | 72.80 | 73.99 | 72.32 | 73.84 | 879,561 | +1.52(+2.11%) |
Feb 27, 2012 | 71.18 | 73.22 | 70.32 | 72.32 | 882,803 | +0.62(+0.86%) |
Feb 24, 2012 | 71.94 | 72.75 | 71.18 | 71.70 | 844,770 | +0.90(+1.28%) |
Feb 23, 2012 | 70.37 | 71.61 | 70.04 | 70.80 | 1,084,073 | +0.52(+0.74%) |
Feb 22, 2012 | 68.37 | 70.51 | 67.32 | 70.27 | 1,151,672 | +1.76(+2.57%) |
Feb 21, 2012 | 65.04 | 68.70 | 65.04 | 68.51 | 1,151,318 | +4.04(+6.27%) |
Feb 17, 2012 | 65.66 | 65.66 | 63.38 | 64.47 | 495,123 | -0.33(-0.51%) |
Feb 16, 2012 | 62.90 | 65.33 | 62.33 | 64.80 | 620,537 | +1.24(+1.95%) |
Feb 15, 2012 | 63.04 | 64.14 | 62.76 | 63.57 | 747,934 | +1.33(+2.14%) |
Feb 14, 2012 | 63.42 | 63.76 | 61.23 | 62.23 | 793,105 | -1.19(-1.88%) |
Feb 13, 2012 | 64.80 | 64.99 | 63.14 | 63.42 | 594,108 | -0.67(-1.04%) |
Feb 10, 2012 | 64.61 | 64.90 | 63.95 | 64.09 | 625,927 | -1.95(-2.95%) |
Feb 09, 2012 | 67.75 | 68.04 | 65.90 | 66.04 | 693,504 | -0.86(-1.28%) |
Feb 08, 2012 | 69.13 | 69.66 | 66.81 | 66.90 | 567,276 | -2.05(-2.97%) |
Feb 07, 2012 | 69.85 | 70.13 | 68.13 | 68.94 | 559,867 | -0.43(-0.62%) |
Feb 06, 2012 | 69.32 | 70.32 | 68.89 | 69.37 | 448,133 | -0.86(-1.22%) |
Feb 03, 2012 | 72.61 | 72.75 | 69.89 | 70.23 | 736,543 | -3.52(-4.77%) |
Feb 02, 2012 | 72.42 | 74.32 | 71.94 | 73.75 | 716,460 | +1.62(+2.24%) |
Feb 01, 2012 | 72.75 | 73.03 | 71.37 | 72.13 | 648,594 | +0.24(+0.33%) |
Jan 31, 2012 | 72.27 | 72.65 | 70.32 | 71.89 | 772,931 | +1.33(+1.89%) |
Jan 30, 2012 | 70.23 | 71.49 | 69.37 | 70.56 | 730,322 | -1.05(-1.46%) |
Jan 27, 2012 | 67.71 | 72.37 | 66.85 | 71.61 | 1,043,914 | +5.14(+7.73%) |
Jan 26, 2012 | 67.64 | 68.54 | 66.00 | 66.47 | 1,108,937 | +0.42(+0.64%) |
Jan 25, 2012 | 62.15 | 66.33 | 61.30 | 66.05 | 1,454,826 | +3.48(+5.56%) |
Jan 24, 2012 | 63.60 | 63.93 | 62.24 | 62.57 | 536,314 | -1.46(-2.27%) |
Jan 23, 2012 | 64.50 | 65.06 | 63.53 | 64.03 | 654,705 | +0.19(+0.29%) |
Jan 20, 2012 | 63.93 | 65.06 | 63.27 | 63.84 | 562,801 | -0.61(-0.95%) |
Jan 19, 2012 | 65.91 | 66.33 | 63.98 | 64.45 | 530,293 | -1.27(-1.93%) |
Jan 18, 2012 | 65.44 | 66.80 | 65.44 | 65.72 | 539,364 | -0.14(-0.21%) |
Jan 17, 2012 | 66.80 | 67.22 | 65.39 | 65.86 | 535,489 | +0.09(+0.14%) |
Jan 13, 2012 | 65.72 | 65.95 | 64.44 | 65.76 | 536,505 | -0.61(-0.92%) |
Jan 12, 2012 | 67.83 | 68.63 | 66.09 | 66.37 | 669,642 | -0.99(-1.46%) |
Jan 11, 2012 | 67.74 | 68.11 | 66.33 | 67.36 | 683,205 | -0.14(-0.21%) |
Jan 10, 2012 | 69.48 | 69.71 | 67.31 | 67.50 | 666,674 | -0.09(-0.14%) |
Jan 09, 2012 | 68.07 | 68.86 | 66.75 | 67.60 | 655,500 | +0.00(+0.00%) |
Jan 06, 2012 | 68.72 | 69.62 | 67.17 | 67.60 | 491,177 | -1.17(-1.71%) |
Jan 05, 2012 | 68.72 | 69.33 | 67.50 | 68.77 | 568,731 | +0.09(+0.14%) |
Jan 04, 2012 | 69.24 | 69.99 | 68.11 | 68.68 | 791,369 | +4.27(+6.64%) |
Dec 30, 2011 | 64.64 | 64.78 | 63.42 | 64.40 | 531,604 | +0.75(+1.18%) |
Dec 29, 2011 | 62.01 | 63.70 | 60.78 | 63.65 | 673,352 | +0.99(+1.57%) |
Dec 28, 2011 | 64.35 | 64.45 | 62.05 | 62.66 | 777,539 | -0.89(-1.40%) |
Dec 27, 2011 | 66.52 | 66.84 | 63.46 | 63.56 | 541,762 | -3.71(-5.52%) |
Dec 23, 2011 | 65.81 | 67.41 | 65.67 | 67.27 | 661,208 | +2.91(+4.53%) |
Dec 21, 2011 | 63.04 | 65.20 | 62.85 | 64.35 | 891,555 | +1.41(+2.24%) |
Dec 20, 2011 | 62.43 | 63.98 | 62.01 | 62.95 | 931,660 | +2.16(+3.56%) |
Dec 19, 2011 | 64.92 | 65.58 | 60.32 | 60.78 | 2,230,953 | -9.58(-13.62%) |
Dec 16, 2011 | 69.15 | 70.56 | 68.91 | 70.37 | 954,381 | +1.88(+2.74%) |
Dec 15, 2011 | 70.04 | 71.54 | 67.78 | 68.49 | 838,674 | -0.80(-1.15%) |
Dec 14, 2011 | 70.27 | 70.70 | 66.23 | 69.29 | 1,558,752 | -3.05(-4.22%) |
Dec 13, 2011 | 74.41 | 75.71 | 71.87 | 72.34 | 702,587 | -1.97(-2.65%) |
Dec 12, 2011 | 74.55 | 74.55 | 72.86 | 74.31 | 721,243 | -2.87(-3.71%) |
Dec 09, 2011 | 76.19 | 77.60 | 75.63 | 77.18 | 536,888 | +0.94(+1.23%) |
Dec 08, 2011 | 77.51 | 77.51 | 75.39 | 76.24 | 730,559 | -1.93(-2.46%) |
Dec 07, 2011 | 79.95 | 80.09 | 77.13 | 78.17 | 836,027 | -1.64(-2.06%) |
Dec 06, 2011 | 80.14 | 81.07 | 77.60 | 79.81 | 1,133,185 | -0.66(-0.82%) |
Dec 05, 2011 | 82.21 | 83.92 | 80.04 | 80.47 | 601,028 | -1.41(-1.72%) |
Dec 02, 2011 | 86.67 | 86.81 | 81.59 | 81.88 | 499,868 | -3.57(-4.18%) |