Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 75.17 | 76.19 | 74.60 | 75.83 | 3,373,128 | +0.94(+1.25%) |
Feb 28, 2012 | 74.39 | 75.28 | 73.84 | 74.90 | 1,659,736 | +0.52(+0.70%) |
Feb 27, 2012 | 73.70 | 74.58 | 73.48 | 74.38 | 1,446,031 | +0.10(+0.13%) |
Feb 24, 2012 | 73.62 | 74.44 | 73.02 | 74.28 | 1,723,656 | +0.82(+1.11%) |
Feb 23, 2012 | 73.24 | 73.77 | 73.10 | 73.47 | 1,208,205 | +0.14(+0.19%) |
Feb 22, 2012 | 73.90 | 74.15 | 73.13 | 73.33 | 1,300,451 | -0.34(-0.47%) |
Feb 21, 2012 | 74.75 | 74.90 | 73.32 | 73.67 | 1,218,179 | -1.12(-1.50%) |
Feb 17, 2012 | 73.48 | 75.06 | 73.43 | 74.80 | 2,646,394 | +1.41(+1.93%) |
Feb 16, 2012 | 73.66 | 73.66 | 73.02 | 73.38 | 1,652,351 | -0.26(-0.36%) |
Feb 15, 2012 | 74.18 | 74.38 | 73.42 | 73.65 | 1,207,422 | -0.51(-0.68%) |
Feb 14, 2012 | 73.44 | 74.65 | 73.44 | 74.15 | 1,352,680 | +0.18(+0.24%) |
Feb 13, 2012 | 73.91 | 74.16 | 73.19 | 73.97 | 1,404,516 | +0.29(+0.39%) |
Feb 10, 2012 | 74.04 | 74.20 | 73.47 | 73.68 | 1,384,473 | -0.77(-1.03%) |
Feb 09, 2012 | 75.00 | 75.00 | 74.08 | 74.45 | 1,210,261 | -0.59(-0.78%) |
Feb 08, 2012 | 75.01 | 75.14 | 74.71 | 75.04 | 1,508,511 | +0.14(+0.18%) |
Feb 07, 2012 | 74.18 | 74.96 | 74.13 | 74.91 | 2,361,378 | +0.35(+0.47%) |
Feb 06, 2012 | 73.01 | 74.58 | 72.98 | 74.55 | 2,977,420 | +1.36(+1.86%) |
Feb 03, 2012 | 74.66 | 74.91 | 72.85 | 73.19 | 3,477,108 | -1.39(-1.86%) |
Feb 02, 2012 | 74.94 | 74.95 | 74.05 | 74.58 | 1,844,492 | -0.43(-0.57%) |
Feb 01, 2012 | 74.29 | 75.13 | 74.05 | 75.01 | 2,794,923 | +0.98(+1.32%) |
Jan 31, 2012 | 75.10 | 75.45 | 73.11 | 74.03 | 5,371,356 | +2.74(+3.85%) |
Jan 30, 2012 | 71.61 | 71.67 | 70.70 | 71.28 | 2,086,440 | -0.56(-0.78%) |
Jan 27, 2012 | 71.15 | 72.34 | 71.14 | 71.84 | 2,580,302 | +0.68(+0.95%) |
Jan 26, 2012 | 70.57 | 71.64 | 70.00 | 71.16 | 3,571,862 | +0.64(+0.91%) |
Jan 25, 2012 | 69.30 | 70.62 | 69.01 | 70.52 | 1,905,169 | +1.18(+1.70%) |
Jan 24, 2012 | 68.94 | 69.61 | 68.85 | 69.34 | 1,840,940 | +0.01(+0.01%) |
Jan 23, 2012 | 69.21 | 70.17 | 69.21 | 69.33 | 1,609,530 | +0.03(+0.04%) |
Jan 20, 2012 | 68.75 | 69.91 | 68.65 | 69.31 | 3,555,499 | +0.56(+0.82%) |
Jan 19, 2012 | 68.81 | 68.95 | 67.84 | 68.75 | 3,627,654 | -0.07(-0.11%) |
Jan 18, 2012 | 69.91 | 69.91 | 68.50 | 68.82 | 3,602,941 | -1.34(-1.91%) |
Jan 17, 2012 | 70.69 | 71.02 | 70.01 | 70.16 | 1,859,897 | +0.19(+0.27%) |
Jan 13, 2012 | 70.41 | 70.56 | 69.63 | 69.97 | 2,977,747 | -0.82(-1.16%) |
Jan 12, 2012 | 71.66 | 71.71 | 70.77 | 70.79 | 1,378,137 | -0.56(-0.79%) |
Jan 11, 2012 | 71.77 | 71.91 | 71.21 | 71.35 | 1,172,215 | -0.82(-1.14%) |
Jan 10, 2012 | 72.63 | 73.23 | 71.83 | 72.18 | 2,226,384 | -0.06(-0.09%) |
Jan 09, 2012 | 71.09 | 72.38 | 70.86 | 72.24 | 2,089,381 | +0.98(+1.37%) |
Jan 06, 2012 | 70.49 | 71.35 | 70.33 | 71.26 | 1,537,903 | +0.77(+1.09%) |
Jan 05, 2012 | 71.22 | 71.28 | 70.39 | 70.49 | 2,697,585 | -1.14(-1.59%) |
Jan 04, 2012 | 71.72 | 72.29 | 71.36 | 71.64 | 1,137,019 | +1.06(+1.50%) |
Dec 30, 2011 | 70.91 | 71.04 | 70.54 | 70.58 | 1,066,918 | -0.34(-0.47%) |
Dec 29, 2011 | 70.26 | 71.02 | 70.12 | 70.91 | 1,134,651 | +0.94(+1.35%) |
Dec 28, 2011 | 71.54 | 71.62 | 69.92 | 69.97 | 1,435,118 | -1.64(-2.29%) |
Dec 27, 2011 | 70.97 | 71.81 | 70.97 | 71.61 | 798,259 | +0.29(+0.41%) |
Dec 23, 2011 | 71.11 | 71.48 | 71.03 | 71.32 | 823,938 | +0.81(+1.14%) |
Dec 21, 2011 | 70.99 | 71.41 | 69.92 | 70.51 | 1,127,365 | -0.60(-0.84%) |
Dec 20, 2011 | 70.44 | 71.68 | 70.41 | 71.11 | 1,327,115 | +1.71(+2.47%) |
Dec 19, 2011 | 70.36 | 70.87 | 69.18 | 69.40 | 793,052 | -0.99(-1.40%) |
Dec 16, 2011 | 70.25 | 71.55 | 70.17 | 70.39 | 1,729,531 | +0.72(+1.03%) |
Dec 15, 2011 | 69.82 | 70.55 | 69.58 | 69.67 | 1,396,846 | +0.22(+0.31%) |
Dec 14, 2011 | 71.17 | 71.27 | 69.17 | 69.45 | 1,825,677 | -2.08(-2.91%) |
Dec 13, 2011 | 72.32 | 72.74 | 71.17 | 71.54 | 1,748,946 | -0.54(-0.75%) |
Dec 12, 2011 | 71.93 | 72.12 | 71.42 | 72.08 | 1,481,054 | -0.15(-0.21%) |
Dec 09, 2011 | 71.70 | 72.63 | 71.67 | 72.23 | 1,404,527 | +1.01(+1.41%) |
Dec 08, 2011 | 72.93 | 73.10 | 71.11 | 71.23 | 1,382,482 | -1.95(-2.66%) |
Dec 07, 2011 | 72.69 | 73.59 | 72.13 | 73.18 | 1,354,412 | +0.11(+0.15%) |
Dec 06, 2011 | 73.13 | 73.84 | 72.95 | 73.07 | 1,078,941 | -0.16(-0.22%) |
Dec 05, 2011 | 73.95 | 74.08 | 72.03 | 73.23 | 2,026,325 | +0.32(+0.43%) |
Dec 02, 2011 | 74.44 | 74.44 | 72.41 | 72.91 | 1,545,892 | -1.10(-1.48%) |