Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 71.15 | 71.17 | 70.72 | 70.74 | 7,664,495 | -0.36(-0.50%) |
Feb 28, 2012 | 71.09 | 71.32 | 70.89 | 71.09 | 6,127,333 | +0.09(+0.12%) |
Feb 27, 2012 | 70.78 | 71.28 | 70.40 | 71.01 | 5,716,211 | +0.03(+0.04%) |
Feb 24, 2012 | 71.29 | 71.29 | 70.79 | 70.98 | 5,175,616 | -0.35(-0.49%) |
Feb 23, 2012 | 71.33 | 71.49 | 71.04 | 71.33 | 5,888,709 | +0.11(+0.15%) |
Feb 22, 2012 | 70.86 | 71.28 | 70.86 | 71.22 | 5,538,647 | +0.12(+0.17%) |
Feb 21, 2012 | 70.84 | 71.28 | 70.75 | 71.10 | 6,324,441 | +0.35(+0.50%) |
Feb 17, 2012 | 70.51 | 70.93 | 70.34 | 70.75 | 6,970,130 | +0.52(+0.74%) |
Feb 16, 2012 | 69.59 | 70.36 | 69.59 | 70.23 | 5,648,124 | +0.46(+0.66%) |
Feb 15, 2012 | 70.51 | 70.58 | 69.56 | 69.77 | 7,434,819 | -0.67(-0.94%) |
Feb 14, 2012 | 70.41 | 70.50 | 70.01 | 70.44 | 4,975,976 | -0.07(-0.10%) |
Feb 13, 2012 | 70.56 | 70.70 | 70.24 | 70.51 | 4,199,183 | +0.13(+0.18%) |
Feb 10, 2012 | 70.41 | 70.51 | 70.00 | 70.38 | 5,477,107 | -0.37(-0.52%) |
Feb 09, 2012 | 70.80 | 71.08 | 70.54 | 70.75 | 5,099,724 | -0.04(-0.06%) |
Feb 08, 2012 | 71.55 | 71.67 | 70.47 | 70.79 | 7,679,447 | -0.61(-0.85%) |
Feb 07, 2012 | 70.45 | 71.59 | 70.44 | 71.40 | 8,515,852 | +1.00(+1.43%) |
Feb 06, 2012 | 70.73 | 70.75 | 70.29 | 70.39 | 4,927,688 | -0.37(-0.52%) |
Feb 03, 2012 | 70.17 | 70.94 | 70.07 | 70.76 | 7,915,953 | +0.98(+1.41%) |
Feb 02, 2012 | 69.52 | 69.92 | 69.52 | 69.78 | 5,630,667 | +0.16(+0.22%) |
Feb 01, 2012 | 70.37 | 70.39 | 69.59 | 69.62 | 8,679,711 | -0.46(-0.66%) |
Jan 31, 2012 | 70.07 | 70.23 | 69.52 | 70.08 | 9,275,977 | +0.25(+0.36%) |
Jan 30, 2012 | 69.37 | 69.91 | 69.13 | 69.83 | 8,627,871 | +0.00(+0.00%) |
Jan 27, 2012 | 69.74 | 70.00 | 69.59 | 69.83 | 7,259,665 | -0.35(-0.49%) |
Jan 26, 2012 | 70.43 | 70.55 | 69.83 | 70.17 | 6,487,876 | -0.04(-0.05%) |
Jan 25, 2012 | 69.63 | 70.41 | 69.37 | 70.21 | 10,662,292 | +0.34(+0.49%) |
Jan 24, 2012 | 71.48 | 71.48 | 69.63 | 69.87 | 16,450,478 | -1.56(-2.18%) |
Jan 23, 2012 | 71.96 | 72.09 | 70.78 | 71.43 | 8,563,542 | -0.56(-0.78%) |
Jan 20, 2012 | 71.74 | 72.32 | 71.65 | 71.99 | 7,957,581 | +0.34(+0.47%) |
Jan 19, 2012 | 72.01 | 72.03 | 71.25 | 71.65 | 6,732,177 | -0.21(-0.30%) |
Jan 18, 2012 | 71.39 | 72.08 | 71.28 | 71.86 | 6,846,647 | +0.71(+1.00%) |
Jan 17, 2012 | 71.17 | 71.60 | 70.79 | 71.14 | 6,438,839 | +0.14(+0.20%) |
Jan 13, 2012 | 70.88 | 71.06 | 70.48 | 71.00 | 5,843,838 | -0.16(-0.22%) |
Jan 12, 2012 | 71.02 | 71.21 | 70.80 | 71.16 | 5,685,428 | +0.45(+0.64%) |
Jan 11, 2012 | 70.49 | 70.83 | 70.29 | 70.70 | 6,533,195 | +0.16(+0.23%) |
Jan 10, 2012 | 70.92 | 71.07 | 70.29 | 70.54 | 7,173,867 | +0.04(+0.06%) |
Jan 09, 2012 | 71.38 | 71.41 | 70.41 | 70.50 | 6,266,306 | -0.68(-0.95%) |
Jan 06, 2012 | 70.82 | 71.30 | 70.66 | 71.18 | 9,575,927 | +0.54(+0.77%) |
Jan 05, 2012 | 70.38 | 71.04 | 69.82 | 70.63 | 11,538,220 | +0.31(+0.44%) |
Jan 04, 2012 | 70.12 | 70.97 | 69.88 | 70.32 | 9,546,012 | -0.67(-0.94%) |
Dec 30, 2011 | 71.33 | 71.33 | 70.94 | 70.99 | 4,183,426 | -0.34(-0.48%) |
Dec 29, 2011 | 70.58 | 71.46 | 70.47 | 71.33 | 5,623,221 | +0.87(+1.24%) |
Dec 28, 2011 | 71.27 | 71.28 | 70.37 | 70.46 | 4,369,794 | -0.69(-0.96%) |
Dec 27, 2011 | 70.87 | 71.33 | 70.75 | 71.14 | 4,286,127 | +0.28(+0.40%) |
Dec 23, 2011 | 69.93 | 70.86 | 69.88 | 70.86 | 4,970,376 | +0.67(+0.96%) |
Dec 21, 2011 | 70.03 | 70.40 | 69.83 | 70.19 | 7,639,997 | +0.27(+0.38%) |
Dec 20, 2011 | 69.39 | 69.99 | 69.29 | 69.92 | 8,418,073 | +1.12(+1.62%) |
Dec 19, 2011 | 69.28 | 69.60 | 68.62 | 68.80 | 7,285,802 | -0.18(-0.26%) |
Dec 16, 2011 | 69.72 | 69.78 | 68.69 | 68.98 | 12,533,645 | -0.46(-0.66%) |
Dec 15, 2011 | 69.70 | 69.89 | 69.24 | 69.44 | 7,848,219 | +0.38(+0.54%) |
Dec 14, 2011 | 69.17 | 69.66 | 68.74 | 69.06 | 8,970,578 | -0.28(-0.40%) |
Dec 13, 2011 | 69.86 | 70.01 | 69.17 | 69.34 | 9,698,647 | -0.34(-0.49%) |
Dec 12, 2011 | 69.11 | 69.71 | 68.77 | 69.68 | 8,204,261 | +0.32(+0.46%) |
Dec 09, 2011 | 69.11 | 69.64 | 69.07 | 69.36 | 8,086,252 | +0.79(+1.15%) |
Dec 08, 2011 | 68.65 | 69.54 | 68.43 | 68.57 | 11,476,744 | +0.33(+0.49%) |
Dec 07, 2011 | 67.80 | 68.38 | 67.57 | 68.24 | 7,261,455 | +0.31(+0.46%) |
Dec 06, 2011 | 67.55 | 68.11 | 67.09 | 67.93 | 7,558,121 | +0.47(+0.69%) |
Dec 05, 2011 | 68.22 | 68.34 | 67.27 | 67.46 | 8,348,488 | -0.25(-0.37%) |
Dec 02, 2011 | 68.19 | 68.26 | 67.44 | 67.71 | 5,687,488 | +0.14(+0.21%) |