Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 70.82 | 70.91 | 68.95 | 69.13 | 4,504,622 | -1.46(-2.06%) |
Feb 28, 2012 | 70.63 | 71.08 | 70.13 | 70.59 | 2,809,081 | +0.15(+0.22%) |
Feb 27, 2012 | 70.62 | 71.35 | 70.21 | 70.44 | 2,881,840 | -0.61(-0.86%) |
Feb 24, 2012 | 69.51 | 71.15 | 69.31 | 71.05 | 2,987,460 | +1.55(+2.24%) |
Feb 23, 2012 | 70.68 | 71.13 | 68.92 | 69.49 | 5,536,755 | -1.76(-2.47%) |
Feb 22, 2012 | 70.52 | 71.54 | 70.30 | 71.25 | 2,991,052 | +0.33(+0.47%) |
Feb 21, 2012 | 71.38 | 71.38 | 70.52 | 70.92 | 2,531,371 | +0.04(+0.05%) |
Feb 17, 2012 | 70.90 | 71.05 | 70.19 | 70.88 | 2,584,224 | +0.29(+0.42%) |
Feb 16, 2012 | 69.17 | 70.88 | 68.82 | 70.59 | 3,471,240 | +1.08(+1.56%) |
Feb 15, 2012 | 68.83 | 69.91 | 68.74 | 69.51 | 2,692,583 | +0.77(+1.12%) |
Feb 14, 2012 | 69.61 | 69.84 | 68.20 | 68.74 | 2,812,499 | -0.88(-1.27%) |
Feb 13, 2012 | 69.65 | 70.04 | 69.30 | 69.62 | 1,958,817 | +0.53(+0.76%) |
Feb 10, 2012 | 69.20 | 69.64 | 68.78 | 69.10 | 2,881,563 | -0.88(-1.26%) |
Feb 09, 2012 | 70.80 | 70.88 | 69.03 | 69.98 | 4,841,344 | -0.72(-1.02%) |
Feb 08, 2012 | 71.51 | 71.88 | 69.86 | 70.71 | 3,550,663 | -0.59(-0.83%) |
Feb 07, 2012 | 71.05 | 71.72 | 71.03 | 71.30 | 3,388,675 | +0.13(+0.19%) |
Feb 06, 2012 | 72.66 | 72.81 | 70.46 | 71.16 | 6,586,098 | -2.23(-3.04%) |
Feb 03, 2012 | 73.95 | 74.06 | 73.28 | 73.40 | 3,534,146 | +0.02(+0.02%) |
Feb 02, 2012 | 74.71 | 74.77 | 73.23 | 73.38 | 3,452,429 | -1.14(-1.53%) |
Feb 01, 2012 | 73.88 | 75.00 | 73.21 | 74.52 | 4,761,575 | +1.21(+1.66%) |
Jan 31, 2012 | 73.64 | 74.11 | 72.56 | 73.31 | 9,495,170 | -0.21(-0.29%) |
Jan 30, 2012 | 71.22 | 73.85 | 70.65 | 73.52 | 5,361,183 | +1.57(+2.19%) |
Jan 27, 2012 | 72.30 | 72.85 | 71.16 | 71.95 | 3,347,389 | -0.55(-0.76%) |
Jan 26, 2012 | 72.60 | 73.08 | 72.00 | 72.50 | 3,280,883 | -0.15(-0.21%) |
Jan 25, 2012 | 71.05 | 72.73 | 70.73 | 72.65 | 3,489,483 | +1.08(+1.51%) |
Jan 24, 2012 | 70.59 | 71.68 | 70.40 | 71.57 | 2,765,549 | +0.20(+0.28%) |
Jan 23, 2012 | 71.58 | 72.52 | 71.30 | 71.38 | 4,886,330 | -0.14(-0.20%) |
Jan 20, 2012 | 71.71 | 72.12 | 70.62 | 71.52 | 4,682,235 | -0.27(-0.37%) |
Jan 19, 2012 | 72.39 | 72.47 | 70.96 | 71.79 | 4,492,770 | -0.56(-0.78%) |
Jan 18, 2012 | 71.87 | 72.36 | 71.48 | 72.35 | 5,229,354 | +0.30(+0.42%) |
Jan 17, 2012 | 71.45 | 72.75 | 71.24 | 72.05 | 5,081,912 | +0.94(+1.32%) |
Jan 13, 2012 | 71.26 | 72.06 | 70.59 | 71.11 | 5,857,337 | -0.61(-0.85%) |
Jan 12, 2012 | 70.91 | 72.37 | 70.83 | 71.72 | 8,549,817 | +0.38(+0.53%) |
Jan 11, 2012 | 70.57 | 71.45 | 70.46 | 71.34 | 6,059,369 | +0.58(+0.82%) |
Jan 10, 2012 | 70.55 | 71.21 | 70.21 | 70.76 | 5,954,367 | +0.63(+0.89%) |
Jan 09, 2012 | 69.23 | 70.71 | 69.21 | 70.13 | 6,192,102 | +0.88(+1.28%) |
Jan 06, 2012 | 68.68 | 69.69 | 68.63 | 69.25 | 7,145,445 | +0.74(+1.08%) |
Jan 05, 2012 | 66.35 | 69.02 | 66.20 | 68.51 | 11,616,341 | +3.58(+5.52%) |
Jan 04, 2012 | 63.91 | 65.04 | 63.69 | 64.93 | 4,403,789 | +2.59(+4.16%) |
Dec 30, 2011 | 62.57 | 62.89 | 62.33 | 62.33 | 1,666,262 | -0.34(-0.54%) |
Dec 29, 2011 | 61.74 | 62.94 | 61.60 | 62.67 | 1,894,801 | +0.72(+1.16%) |
Dec 28, 2011 | 63.27 | 63.36 | 61.62 | 61.95 | 2,314,356 | -1.19(-1.89%) |
Dec 27, 2011 | 62.89 | 63.61 | 62.67 | 63.14 | 1,296,941 | +0.00(+0.00%) |
Dec 23, 2011 | 62.86 | 63.38 | 62.47 | 63.14 | 1,669,584 | +0.23(+0.37%) |
Dec 21, 2011 | 62.57 | 63.14 | 62.21 | 62.91 | 3,532,994 | +0.38(+0.61%) |
Dec 20, 2011 | 60.98 | 62.86 | 60.88 | 62.53 | 3,861,275 | +2.53(+4.21%) |
Dec 19, 2011 | 61.05 | 61.64 | 59.84 | 60.00 | 2,166,624 | -0.61(-1.01%) |
Dec 16, 2011 | 61.38 | 61.57 | 60.15 | 60.62 | 4,633,945 | -0.24(-0.39%) |
Dec 15, 2011 | 60.70 | 61.34 | 60.24 | 60.86 | 3,319,201 | +0.61(+1.02%) |
Dec 14, 2011 | 60.31 | 60.81 | 59.68 | 60.24 | 3,673,938 | -0.29(-0.48%) |
Dec 13, 2011 | 61.87 | 62.85 | 60.17 | 60.54 | 4,819,012 | -0.88(-1.43%) |
Dec 12, 2011 | 63.01 | 63.01 | 60.72 | 61.42 | 4,281,891 | -1.95(-3.07%) |
Dec 09, 2011 | 62.26 | 63.81 | 61.66 | 63.37 | 3,811,373 | +1.19(+1.92%) |
Dec 08, 2011 | 63.64 | 63.92 | 62.01 | 62.17 | 4,014,202 | -1.64(-2.57%) |
Dec 07, 2011 | 64.08 | 64.45 | 62.30 | 63.81 | 6,635,776 | -0.52(-0.82%) |
Dec 06, 2011 | 62.73 | 64.85 | 62.51 | 64.34 | 4,357,328 | +1.74(+2.79%) |
Dec 05, 2011 | 62.99 | 63.74 | 62.10 | 62.59 | 4,327,462 | -0.05(-0.09%) |
Dec 02, 2011 | 64.75 | 65.20 | 61.82 | 62.65 | 8,028,981 | -2.47(-3.80%) |