Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 67.91 | 68.65 | 67.49 | 68.14 | 467,282 | -0.58(-0.84%) |
Feb 28, 2012 | 67.46 | 69.34 | 67.31 | 68.72 | 297,856 | +1.09(+1.61%) |
Feb 27, 2012 | 65.79 | 68.25 | 65.79 | 67.63 | 276,309 | +1.44(+2.18%) |
Feb 24, 2012 | 65.27 | 67.70 | 64.60 | 66.19 | 301,097 | +0.69(+1.05%) |
Feb 23, 2012 | 66.42 | 66.43 | 65.24 | 65.50 | 437,577 | -1.06(-1.59%) |
Feb 22, 2012 | 67.48 | 67.48 | 66.10 | 66.56 | 335,477 | -0.97(-1.44%) |
Feb 21, 2012 | 68.73 | 69.24 | 67.25 | 67.53 | 348,461 | -1.20(-1.75%) |
Feb 17, 2012 | 68.40 | 69.34 | 68.13 | 68.73 | 194,926 | +0.53(+0.78%) |
Feb 16, 2012 | 67.86 | 68.45 | 67.29 | 68.20 | 361,148 | +0.29(+0.43%) |
Feb 15, 2012 | 65.86 | 69.45 | 65.78 | 67.91 | 676,633 | +3.10(+4.78%) |
Feb 14, 2012 | 64.23 | 65.27 | 63.76 | 64.81 | 158,573 | +0.18(+0.28%) |
Feb 13, 2012 | 65.25 | 65.37 | 64.40 | 64.63 | 183,600 | +0.01(+0.02%) |
Feb 10, 2012 | 63.45 | 64.91 | 63.30 | 64.62 | 127,900 | +0.33(+0.51%) |
Feb 09, 2012 | 63.77 | 65.17 | 63.48 | 64.29 | 139,757 | +0.55(+0.86%) |
Feb 08, 2012 | 64.59 | 65.50 | 63.18 | 63.74 | 211,565 | -0.94(-1.45%) |
Feb 07, 2012 | 63.73 | 64.98 | 63.39 | 64.68 | 229,980 | +0.92(+1.44%) |
Feb 06, 2012 | 62.27 | 63.95 | 62.18 | 63.76 | 332,149 | +1.15(+1.84%) |
Feb 03, 2012 | 62.77 | 63.55 | 62.15 | 62.61 | 261,659 | +0.30(+0.48%) |
Feb 02, 2012 | 62.26 | 63.43 | 62.15 | 62.31 | 210,725 | +0.05(+0.08%) |
Feb 01, 2012 | 61.55 | 62.44 | 61.35 | 62.26 | 254,690 | +1.19(+1.95%) |
Jan 31, 2012 | 61.67 | 61.72 | 60.38 | 61.07 | 185,583 | -0.27(-0.44%) |
Jan 30, 2012 | 61.20 | 61.77 | 60.02 | 61.34 | 175,348 | -0.27(-0.44%) |
Jan 27, 2012 | 59.90 | 61.95 | 59.90 | 61.61 | 187,034 | +1.47(+2.44%) |
Jan 26, 2012 | 61.20 | 61.35 | 59.24 | 60.14 | 209,727 | -0.91(-1.49%) |
Jan 25, 2012 | 60.34 | 61.28 | 59.70 | 61.05 | 181,675 | +0.50(+0.83%) |
Jan 24, 2012 | 59.00 | 60.71 | 59.00 | 60.55 | 214,630 | +1.24(+2.09%) |
Jan 23, 2012 | 59.63 | 60.10 | 58.52 | 59.31 | 233,723 | -0.35(-0.59%) |
Jan 20, 2012 | 59.79 | 59.89 | 58.32 | 59.66 | 350,269 | -0.13(-0.22%) |
Jan 19, 2012 | 59.82 | 60.25 | 59.47 | 59.79 | 320,028 | +0.04(+0.07%) |
Jan 18, 2012 | 59.84 | 59.85 | 59.13 | 59.75 | 699,384 | -0.07(-0.12%) |
Jan 17, 2012 | 59.87 | 60.12 | 59.47 | 59.82 | 429,332 | +0.60(+1.01%) |
Jan 13, 2012 | 61.11 | 61.58 | 58.37 | 59.22 | 517,516 | -2.15(-3.50%) |
Jan 12, 2012 | 61.73 | 61.94 | 60.52 | 61.37 | 200,157 | -0.12(-0.20%) |
Jan 11, 2012 | 61.30 | 62.56 | 61.29 | 61.49 | 315,468 | -0.02(-0.03%) |
Jan 10, 2012 | 63.75 | 64.42 | 60.15 | 61.51 | 780,841 | -0.47(-0.76%) |
Jan 09, 2012 | 62.23 | 62.42 | 61.12 | 61.98 | 273,477 | +0.00(+0.00%) |
Jan 06, 2012 | 62.86 | 64.93 | 61.70 | 61.98 | 597,960 | -1.16(-1.84%) |
Jan 05, 2012 | 59.99 | 63.40 | 58.98 | 63.14 | 359,367 | +2.46(+4.05%) |
Jan 04, 2012 | 58.89 | 61.76 | 58.79 | 60.68 | 349,041 | -1.06(-1.72%) |
Dec 30, 2011 | 62.46 | 62.72 | 61.69 | 61.74 | 81,282 | -0.72(-1.15%) |
Dec 29, 2011 | 62.05 | 62.86 | 61.61 | 62.46 | 88,137 | +0.70(+1.13%) |
Dec 28, 2011 | 63.08 | 63.08 | 61.55 | 61.76 | 123,212 | -1.17(-1.86%) |
Dec 27, 2011 | 61.96 | 63.87 | 61.46 | 62.93 | 163,828 | +0.98(+1.58%) |
Dec 23, 2011 | 61.63 | 62.39 | 61.52 | 61.95 | 72,732 | -0.22(-0.35%) |
Dec 21, 2011 | 60.67 | 62.31 | 59.07 | 62.17 | 320,324 | +1.38(+2.27%) |
Dec 20, 2011 | 59.96 | 60.85 | 58.83 | 60.79 | 345,584 | +2.86(+4.94%) |
Dec 19, 2011 | 58.48 | 59.70 | 57.67 | 57.93 | 324,890 | +0.03(+0.05%) |
Dec 16, 2011 | 57.92 | 59.68 | 57.51 | 57.90 | 437,455 | +0.38(+0.66%) |
Dec 15, 2011 | 58.16 | 58.19 | 57.08 | 57.52 | 195,184 | +0.44(+0.77%) |
Dec 14, 2011 | 57.08 | 57.77 | 56.14 | 57.08 | 198,975 | -0.69(-1.19%) |
Dec 13, 2011 | 60.96 | 60.99 | 57.49 | 57.77 | 280,345 | -2.41(-4.00%) |
Dec 12, 2011 | 59.84 | 60.24 | 58.53 | 60.18 | 174,932 | -0.46(-0.76%) |
Dec 09, 2011 | 58.22 | 60.89 | 57.63 | 60.64 | 416,314 | +2.64(+4.55%) |
Dec 08, 2011 | 58.73 | 59.23 | 57.71 | 58.00 | 183,938 | -1.22(-2.06%) |
Dec 07, 2011 | 58.53 | 59.67 | 57.92 | 59.22 | 171,090 | -0.01(-0.02%) |
Dec 06, 2011 | 59.75 | 59.96 | 58.88 | 59.23 | 180,730 | -0.39(-0.65%) |
Dec 05, 2011 | 60.99 | 60.99 | 59.15 | 59.62 | 250,264 | +0.22(+0.37%) |
Dec 02, 2011 | 59.69 | 60.49 | 59.22 | 59.40 | 208,559 | +0.62(+1.05%) |