Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 79.00 | 79.62 | 78.22 | 78.91 | 1,880,103 | +0.53(+0.68%) |
Mar 29, 2012 | 77.91 | 78.84 | 77.50 | 78.38 | 1,384,323 | -0.02(-0.03%) |
Mar 28, 2012 | 79.13 | 79.99 | 77.45 | 78.40 | 1,437,193 | -0.96(-1.21%) |
Mar 27, 2012 | 80.35 | 80.70 | 79.09 | 79.36 | 1,483,009 | -1.14(-1.42%) |
Mar 26, 2012 | 78.54 | 80.50 | 78.20 | 80.50 | 1,739,538 | +2.82(+3.63%) |
Mar 23, 2012 | 78.34 | 78.62 | 77.28 | 77.68 | 1,436,587 | -0.78(-0.99%) |
Mar 22, 2012 | 77.54 | 78.55 | 77.13 | 78.46 | 1,229,140 | -0.01(-0.01%) |
Mar 21, 2012 | 77.02 | 79.06 | 77.00 | 78.47 | 1,205,401 | +1.66(+2.16%) |
Mar 20, 2012 | 77.62 | 77.77 | 76.64 | 76.81 | 1,628,214 | -1.39(-1.78%) |
Mar 19, 2012 | 78.10 | 78.97 | 77.42 | 78.20 | 1,031,447 | +0.00(+0.00%) |
Mar 16, 2012 | 78.97 | 79.39 | 78.02 | 78.20 | 1,557,227 | -0.99(-1.25%) |
Mar 15, 2012 | 78.56 | 79.27 | 77.62 | 79.19 | 1,003,399 | +0.95(+1.21%) |
Mar 14, 2012 | 79.33 | 79.98 | 78.03 | 78.24 | 1,793,954 | -1.47(-1.84%) |
Mar 13, 2012 | 77.82 | 79.75 | 77.62 | 79.71 | 1,986,340 | +2.49(+3.22%) |
Mar 12, 2012 | 76.27 | 77.24 | 75.88 | 77.22 | 1,430,370 | +0.95(+1.25%) |
Mar 09, 2012 | 75.37 | 76.80 | 75.37 | 76.27 | 1,709,856 | +1.02(+1.36%) |
Mar 08, 2012 | 72.43 | 75.35 | 72.39 | 75.25 | 3,929,960 | +3.43(+4.78%) |
Mar 07, 2012 | 72.08 | 72.40 | 71.30 | 71.82 | 2,127,404 | +0.00(+0.00%) |
Mar 06, 2012 | 72.99 | 73.00 | 71.24 | 71.82 | 1,620,842 | -1.69(-2.30%) |
Mar 05, 2012 | 75.24 | 75.44 | 72.27 | 73.51 | 2,163,408 | -1.92(-2.55%) |
Mar 02, 2012 | 75.90 | 76.20 | 74.83 | 75.43 | 1,117,355 | -0.83(-1.09%) |
Mar 01, 2012 | 75.23 | 76.72 | 74.72 | 76.26 | 1,268,934 | +1.52(+2.03%) |
Feb 29, 2012 | 75.00 | 76.50 | 74.65 | 74.74 | 1,651,488 | -0.11(-0.15%) |
Feb 28, 2012 | 75.28 | 75.76 | 74.40 | 74.85 | 880,928 | -0.39(-0.52%) |
Feb 27, 2012 | 74.31 | 75.77 | 73.78 | 75.24 | 1,031,067 | +0.08(+0.11%) |
Feb 24, 2012 | 74.77 | 75.58 | 73.83 | 75.16 | 1,710,849 | +1.38(+1.87%) |
Feb 23, 2012 | 73.21 | 73.93 | 72.12 | 73.78 | 1,409,524 | +0.45(+0.61%) |
Feb 22, 2012 | 73.73 | 74.05 | 73.17 | 73.33 | 1,462,109 | -0.29(-0.39%) |
Feb 21, 2012 | 74.62 | 75.09 | 73.19 | 73.62 | 1,887,668 | -1.15(-1.54%) |
Feb 17, 2012 | 75.90 | 75.98 | 74.47 | 74.77 | 1,699,914 | -0.78(-1.03%) |
Feb 16, 2012 | 74.41 | 75.93 | 74.12 | 75.55 | 1,437,091 | +1.39(+1.87%) |
Feb 15, 2012 | 74.84 | 76.45 | 73.95 | 74.16 | 2,810,913 | +0.29(+0.39%) |
Feb 14, 2012 | 73.18 | 74.02 | 72.98 | 73.87 | 1,246,855 | +0.25(+0.34%) |
Feb 13, 2012 | 72.01 | 73.92 | 71.93 | 73.62 | 1,734,355 | +2.16(+3.02%) |
Feb 10, 2012 | 71.35 | 71.58 | 70.70 | 71.46 | 1,397,995 | -0.52(-0.72%) |
Feb 09, 2012 | 71.31 | 72.34 | 71.09 | 71.98 | 1,559,242 | +0.67(+0.94%) |
Feb 08, 2012 | 70.70 | 71.49 | 70.12 | 71.31 | 2,246,410 | +0.62(+0.88%) |
Feb 07, 2012 | 69.49 | 71.65 | 69.21 | 70.69 | 3,033,221 | +1.25(+1.79%) |
Feb 06, 2012 | 68.63 | 69.53 | 68.31 | 69.44 | 1,860,349 | +0.66(+0.97%) |
Feb 03, 2012 | 68.08 | 68.98 | 67.68 | 68.78 | 1,739,568 | +1.50(+2.23%) |
Feb 02, 2012 | 66.36 | 67.70 | 66.28 | 67.28 | 1,726,725 | +0.75(+1.13%) |
Feb 01, 2012 | 65.64 | 66.98 | 65.22 | 66.53 | 1,735,634 | +1.33(+2.04%) |
Jan 31, 2012 | 65.41 | 65.56 | 64.30 | 65.20 | 1,301,438 | +0.16(+0.25%) |
Jan 30, 2012 | 64.46 | 65.83 | 63.75 | 65.04 | 1,651,040 | -0.10(-0.15%) |
Jan 27, 2012 | 64.26 | 66.09 | 63.75 | 65.14 | 2,547,889 | +0.14(+0.22%) |
Jan 26, 2012 | 69.00 | 70.35 | 64.06 | 65.00 | 6,071,328 | -2.61(-3.86%) |
Jan 25, 2012 | 68.00 | 68.79 | 66.48 | 67.61 | 4,854,150 | -0.23(-0.34%) |
Jan 24, 2012 | 68.75 | 70.33 | 67.66 | 67.84 | 3,637,857 | -0.28(-0.41%) |
Jan 23, 2012 | 68.31 | 68.72 | 66.80 | 68.12 | 2,205,720 | +0.00(+0.00%) |
Jan 20, 2012 | 68.86 | 68.87 | 67.65 | 68.12 | 2,775,793 | -1.26(-1.82%) |
Jan 19, 2012 | 68.91 | 70.78 | 68.65 | 69.38 | 2,965,474 | +1.82(+2.69%) |
Jan 18, 2012 | 65.70 | 68.14 | 65.64 | 67.56 | 2,354,172 | +1.89(+2.88%) |
Jan 17, 2012 | 65.69 | 66.74 | 65.37 | 65.67 | 1,581,885 | +0.82(+1.26%) |
Jan 13, 2012 | 66.88 | 67.21 | 64.15 | 64.85 | 1,888,261 | -0.59(-0.90%) |
Jan 12, 2012 | 65.54 | 65.74 | 64.54 | 65.44 | 2,308,209 | +0.37(+0.57%) |
Jan 11, 2012 | 64.39 | 65.86 | 64.20 | 65.07 | 1,714,720 | +0.96(+1.50%) |
Jan 10, 2012 | 63.30 | 64.72 | 62.81 | 64.11 | 2,265,948 | +1.81(+2.91%) |
Jan 09, 2012 | 62.25 | 62.79 | 61.36 | 62.30 | 1,422,555 | +0.28(+0.45%) |
Jan 06, 2012 | 63.43 | 63.49 | 60.15 | 62.02 | 4,008,551 | -1.63(-2.56%) |
Jan 05, 2012 | 61.50 | 64.19 | 61.38 | 63.65 | 2,575,862 | +1.78(+2.89%) |