Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 65.25 | 65.28 | 65.13 | 65.18 | 1,021,921 | +0.05(+0.08%) |
Feb 28, 2012 | 65.02 | 65.19 | 64.98 | 65.13 | 746,521 | +0.20(+0.30%) |
Feb 27, 2012 | 64.86 | 64.96 | 64.79 | 64.94 | 554,670 | +0.01(+0.01%) |
Feb 24, 2012 | 64.84 | 64.93 | 64.76 | 64.93 | 765,702 | +0.14(+0.22%) |
Feb 23, 2012 | 64.75 | 64.79 | 64.64 | 64.79 | 601,917 | +0.16(+0.24%) |
Feb 22, 2012 | 64.60 | 64.64 | 64.54 | 64.63 | 616,126 | +0.17(+0.27%) |
Feb 21, 2012 | 64.40 | 64.56 | 64.27 | 64.46 | 587,469 | +0.29(+0.46%) |
Feb 17, 2012 | 64.37 | 64.37 | 64.07 | 64.16 | 2,484,681 | -0.14(-0.22%) |
Feb 16, 2012 | 64.23 | 64.31 | 64.19 | 64.30 | 679,408 | -0.07(-0.12%) |
Feb 15, 2012 | 64.43 | 64.43 | 64.32 | 64.38 | 473,546 | +0.09(+0.13%) |
Feb 14, 2012 | 64.22 | 64.33 | 64.22 | 64.29 | 821,620 | +0.10(+0.16%) |
Feb 13, 2012 | 64.11 | 64.24 | 64.06 | 64.19 | 1,102,610 | +0.34(+0.53%) |
Feb 10, 2012 | 63.91 | 63.95 | 63.83 | 63.85 | 694,304 | -0.20(-0.31%) |
Feb 09, 2012 | 63.95 | 64.07 | 63.95 | 64.04 | 384,484 | +0.07(+0.12%) |
Feb 08, 2012 | 64.24 | 66.16 | 63.88 | 63.97 | 1,073,471 | -0.14(-0.22%) |
Feb 07, 2012 | 64.00 | 64.40 | 63.94 | 64.11 | 811,089 | +0.14(+0.22%) |
Feb 06, 2012 | 64.05 | 64.06 | 63.91 | 63.97 | 525,208 | +0.05(+0.08%) |
Feb 03, 2012 | 64.01 | 64.06 | 63.91 | 63.92 | 916,236 | +0.03(+0.05%) |
Feb 02, 2012 | 63.50 | 63.88 | 63.50 | 63.88 | 1,176,267 | +0.40(+0.63%) |
Feb 01, 2012 | 63.81 | 63.88 | 63.42 | 63.48 | 1,922,081 | -0.13(-0.21%) |
Jan 31, 2012 | 63.46 | 63.63 | 63.35 | 63.61 | 857,547 | +0.25(+0.40%) |
Jan 30, 2012 | 63.11 | 63.36 | 63.11 | 63.36 | 1,192,897 | +0.13(+0.20%) |
Jan 27, 2012 | 63.18 | 63.33 | 63.18 | 63.23 | 669,679 | -0.07(-0.12%) |
Jan 26, 2012 | 63.06 | 63.31 | 63.03 | 63.31 | 598,177 | +0.42(+0.67%) |
Jan 25, 2012 | 62.75 | 62.92 | 62.65 | 62.89 | 651,128 | +0.18(+0.29%) |
Jan 24, 2012 | 62.83 | 62.83 | 62.61 | 62.71 | 1,383,874 | -0.19(-0.31%) |
Jan 23, 2012 | 62.94 | 62.94 | 62.75 | 62.90 | 371,738 | +0.16(+0.26%) |
Jan 20, 2012 | 62.74 | 62.79 | 62.64 | 62.74 | 551,329 | +0.17(+0.27%) |
Jan 19, 2012 | 62.56 | 62.67 | 62.49 | 62.57 | 568,051 | +0.16(+0.26%) |
Jan 18, 2012 | 62.18 | 62.41 | 62.13 | 62.41 | 1,431,427 | +0.34(+0.54%) |
Jan 17, 2012 | 62.22 | 62.22 | 62.07 | 62.07 | 973,354 | +0.05(+0.07%) |
Jan 13, 2012 | 62.01 | 62.06 | 61.84 | 62.02 | 1,069,119 | -0.02(-0.04%) |
Jan 12, 2012 | 62.08 | 62.17 | 62.01 | 62.05 | 490,586 | +0.05(+0.08%) |
Jan 11, 2012 | 62.00 | 62.05 | 61.86 | 62.00 | 430,894 | -0.02(-0.03%) |
Jan 10, 2012 | 62.08 | 62.21 | 61.94 | 62.01 | 685,705 | -0.02(-0.03%) |
Jan 09, 2012 | 62.26 | 62.26 | 61.88 | 62.03 | 577,463 | -0.09(-0.15%) |
Jan 06, 2012 | 62.52 | 62.52 | 62.01 | 62.12 | 1,412,811 | -0.27(-0.44%) |
Jan 05, 2012 | 62.41 | 62.46 | 62.28 | 62.40 | 1,158,999 | -0.09(-0.15%) |
Jan 04, 2012 | 62.36 | 62.52 | 62.20 | 62.49 | 1,280,058 | -0.41(-0.65%) |
Dec 30, 2011 | 62.80 | 62.94 | 62.71 | 62.90 | 501,855 | +0.10(+0.16%) |
Dec 29, 2011 | 62.67 | 62.80 | 62.64 | 62.80 | 498,350 | +0.12(+0.19%) |
Dec 28, 2011 | 62.76 | 62.76 | 62.58 | 62.68 | 386,178 | -0.09(-0.14%) |
Dec 27, 2011 | 62.57 | 62.96 | 62.47 | 62.76 | 473,130 | +0.17(+0.27%) |
Dec 23, 2011 | 62.61 | 62.68 | 62.42 | 62.60 | 638,171 | +0.01(+0.02%) |
Dec 21, 2011 | 62.58 | 62.58 | 62.44 | 62.58 | 1,605,997 | +0.06(+0.09%) |
Dec 20, 2011 | 62.30 | 62.53 | 62.27 | 62.53 | 1,156,305 | +0.32(+0.51%) |
Dec 19, 2011 | 62.23 | 62.25 | 62.15 | 62.21 | 320,958 | -0.08(-0.13%) |
Dec 16, 2011 | 62.23 | 62.40 | 62.20 | 62.29 | 1,825,145 | +0.15(+0.24%) |
Dec 15, 2011 | 62.23 | 62.24 | 62.12 | 62.14 | 657,589 | -0.13(-0.20%) |
Dec 14, 2011 | 62.13 | 62.32 | 62.13 | 62.26 | 745,775 | -0.07(-0.12%) |
Dec 13, 2011 | 62.20 | 62.37 | 62.20 | 62.34 | 419,871 | +0.10(+0.17%) |
Dec 12, 2011 | 62.13 | 62.34 | 62.13 | 62.24 | 444,794 | -0.01(-0.01%) |
Dec 09, 2011 | 62.10 | 62.33 | 62.04 | 62.24 | 277,781 | +0.11(+0.18%) |
Dec 08, 2011 | 62.40 | 62.51 | 61.85 | 62.13 | 568,111 | -0.31(-0.49%) |
Dec 07, 2011 | 62.54 | 62.54 | 62.35 | 62.44 | 314,484 | -0.14(-0.23%) |
Dec 06, 2011 | 62.52 | 62.66 | 62.37 | 62.58 | 612,973 | +0.21(+0.34%) |
Dec 05, 2011 | 62.45 | 62.61 | 62.34 | 62.37 | 902,513 | -0.02(-0.03%) |
Dec 02, 2011 | 61.96 | 62.38 | 61.96 | 62.38 | 539,769 | +0.39(+0.64%) |