Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 62.00 | 62.77 | 61.09 | 61.87 | 2,511,312 | +1.15(+1.89%) |
Dec 30, 2011 | 61.34 | 61.39 | 60.27 | 60.72 | 1,357,355 | -0.62(-1.01%) |
Dec 29, 2011 | 60.95 | 61.48 | 60.47 | 61.34 | 1,106,478 | +0.56(+0.92%) |
Dec 28, 2011 | 61.64 | 62.12 | 60.55 | 60.78 | 1,481,277 | -1.20(-1.94%) |
Dec 27, 2011 | 61.96 | 62.77 | 61.89 | 61.98 | 882,999 | -0.06(-0.10%) |
Dec 23, 2011 | 61.22 | 62.34 | 60.77 | 62.04 | 1,461,255 | +3.58(+6.12%) |
Dec 21, 2011 | 61.62 | 61.70 | 56.79 | 58.46 | 4,825,063 | -4.92(-7.76%) |
Dec 20, 2011 | 62.71 | 63.49 | 61.60 | 63.38 | 1,759,737 | +1.86(+3.02%) |
Dec 19, 2011 | 64.49 | 64.78 | 61.32 | 61.52 | 2,026,744 | -2.56(-4.00%) |
Dec 16, 2011 | 64.25 | 66.49 | 63.43 | 64.08 | 2,799,941 | +0.19(+0.30%) |
Dec 15, 2011 | 65.05 | 65.35 | 62.86 | 63.89 | 1,699,245 | -0.04(-0.06%) |
Dec 14, 2011 | 65.77 | 65.99 | 63.15 | 63.93 | 1,862,563 | -2.44(-3.68%) |
Dec 13, 2011 | 69.42 | 69.99 | 66.06 | 66.37 | 1,787,485 | -2.43(-3.53%) |
Dec 12, 2011 | 70.30 | 70.43 | 67.80 | 68.80 | 1,883,910 | -2.46(-3.45%) |
Dec 09, 2011 | 70.11 | 71.69 | 69.84 | 71.26 | 1,342,203 | +1.44(+2.06%) |
Dec 08, 2011 | 71.38 | 71.96 | 69.64 | 69.82 | 1,181,796 | -2.32(-3.22%) |
Dec 07, 2011 | 72.90 | 72.90 | 71.01 | 72.14 | 1,114,522 | -1.09(-1.49%) |
Dec 06, 2011 | 73.29 | 74.14 | 72.70 | 73.23 | 1,062,721 | +0.22(+0.30%) |
Dec 05, 2011 | 72.49 | 74.74 | 72.40 | 73.01 | 1,873,091 | +2.23(+3.15%) |
Dec 02, 2011 | 72.06 | 72.72 | 70.70 | 70.78 | 850,337 | -0.57(-0.80%) |