Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 74.25 | 74.84 | 73.45 | 73.61 | 2,348,465 | -0.45(-0.60%) |
Feb 28, 2012 | 74.46 | 74.76 | 73.78 | 74.05 | 1,865,164 | -0.28(-0.38%) |
Feb 27, 2012 | 73.57 | 74.57 | 73.19 | 74.33 | 1,607,267 | +0.09(+0.12%) |
Feb 24, 2012 | 74.00 | 74.62 | 73.36 | 74.25 | 1,482,359 | +0.48(+0.66%) |
Feb 23, 2012 | 73.34 | 73.77 | 72.99 | 73.76 | 2,081,083 | +0.47(+0.64%) |
Feb 22, 2012 | 73.65 | 74.03 | 73.03 | 73.29 | 1,709,280 | -0.49(-0.67%) |
Feb 21, 2012 | 75.03 | 75.14 | 73.24 | 73.78 | 2,527,171 | -1.06(-1.42%) |
Feb 17, 2012 | 75.08 | 75.24 | 74.35 | 74.84 | 2,089,810 | -0.09(-0.12%) |
Feb 16, 2012 | 73.93 | 75.08 | 73.86 | 74.94 | 2,831,215 | +1.01(+1.37%) |
Feb 15, 2012 | 74.04 | 74.45 | 73.56 | 73.93 | 1,840,503 | +0.16(+0.21%) |
Feb 14, 2012 | 74.14 | 74.17 | 73.31 | 73.77 | 1,690,401 | -0.60(-0.80%) |
Feb 13, 2012 | 74.64 | 74.68 | 73.95 | 74.37 | 1,422,559 | +0.58(+0.79%) |
Feb 10, 2012 | 73.60 | 74.16 | 73.22 | 73.78 | 2,745,308 | -0.62(-0.83%) |
Feb 09, 2012 | 74.22 | 74.62 | 73.21 | 74.40 | 2,339,623 | +0.14(+0.19%) |
Feb 08, 2012 | 74.08 | 74.53 | 73.47 | 74.26 | 2,014,772 | +0.09(+0.12%) |
Feb 07, 2012 | 74.03 | 74.39 | 73.82 | 74.17 | 2,460,439 | -0.02(-0.03%) |
Feb 06, 2012 | 74.70 | 74.73 | 73.70 | 74.19 | 2,175,672 | -0.65(-0.87%) |
Feb 03, 2012 | 74.97 | 75.33 | 73.85 | 74.85 | 3,208,682 | +0.69(+0.93%) |
Feb 02, 2012 | 73.67 | 74.30 | 73.19 | 74.16 | 2,472,129 | +0.51(+0.70%) |
Feb 01, 2012 | 73.81 | 74.12 | 73.15 | 73.64 | 2,461,637 | +0.35(+0.47%) |
Jan 31, 2012 | 73.34 | 73.50 | 72.68 | 73.30 | 3,843,393 | +0.19(+0.26%) |
Jan 30, 2012 | 73.21 | 73.38 | 72.62 | 73.11 | 2,223,068 | -0.64(-0.86%) |
Jan 27, 2012 | 73.50 | 73.92 | 73.03 | 73.75 | 2,397,804 | +0.09(+0.12%) |
Jan 26, 2012 | 73.53 | 74.07 | 73.07 | 73.66 | 2,803,441 | +0.39(+0.54%) |
Jan 25, 2012 | 71.92 | 73.30 | 71.69 | 73.27 | 3,326,008 | +1.11(+1.54%) |
Jan 24, 2012 | 70.72 | 72.16 | 70.58 | 72.16 | 2,898,741 | +1.14(+1.60%) |
Jan 23, 2012 | 71.02 | 71.55 | 70.59 | 71.02 | 2,095,314 | -0.02(-0.02%) |
Jan 20, 2012 | 70.87 | 71.16 | 70.40 | 71.03 | 4,210,629 | +0.24(+0.34%) |
Jan 19, 2012 | 69.47 | 70.96 | 69.23 | 70.80 | 3,846,592 | +1.48(+2.13%) |
Jan 18, 2012 | 69.22 | 69.73 | 69.02 | 69.32 | 2,476,153 | +0.15(+0.22%) |
Jan 17, 2012 | 68.52 | 69.60 | 68.52 | 69.17 | 2,446,464 | +0.69(+1.01%) |
Jan 13, 2012 | 67.87 | 68.48 | 67.73 | 68.48 | 2,193,938 | -0.05(-0.07%) |
Jan 12, 2012 | 69.41 | 69.43 | 67.95 | 68.52 | 2,550,339 | -0.56(-0.80%) |
Jan 11, 2012 | 68.40 | 69.21 | 68.31 | 69.08 | 2,138,009 | +0.30(+0.44%) |
Jan 10, 2012 | 68.96 | 69.36 | 68.69 | 68.78 | 2,542,214 | +0.41(+0.60%) |
Jan 09, 2012 | 68.21 | 68.81 | 68.13 | 68.37 | 2,136,478 | -0.05(-0.08%) |
Jan 06, 2012 | 68.95 | 69.18 | 68.34 | 68.42 | 3,125,721 | -0.53(-0.77%) |
Jan 05, 2012 | 68.44 | 69.66 | 68.27 | 68.96 | 3,913,019 | +0.36(+0.53%) |
Jan 04, 2012 | 69.27 | 69.65 | 68.50 | 68.59 | 2,916,807 | -0.97(-1.40%) |
Dec 30, 2011 | 70.05 | 70.46 | 69.57 | 69.57 | 1,888,673 | -0.48(-0.69%) |
Dec 29, 2011 | 69.61 | 70.41 | 69.47 | 70.05 | 2,223,676 | +0.43(+0.62%) |
Dec 28, 2011 | 70.96 | 70.96 | 69.58 | 69.61 | 2,091,077 | -1.06(-1.50%) |
Dec 27, 2011 | 70.32 | 71.17 | 69.90 | 70.68 | 2,324,628 | +0.40(+0.57%) |
Dec 23, 2011 | 69.81 | 70.31 | 69.54 | 70.28 | 1,651,958 | +1.41(+2.05%) |
Dec 21, 2011 | 68.47 | 68.97 | 67.89 | 68.86 | 2,832,734 | +0.19(+0.28%) |
Dec 20, 2011 | 67.41 | 68.83 | 67.34 | 68.67 | 3,490,877 | +2.17(+3.26%) |
Dec 19, 2011 | 66.91 | 67.41 | 66.40 | 66.50 | 2,528,340 | -0.04(-0.06%) |
Dec 16, 2011 | 66.60 | 67.42 | 66.16 | 66.54 | 4,213,864 | +0.59(+0.89%) |
Dec 15, 2011 | 65.63 | 66.51 | 65.31 | 65.96 | 2,492,138 | +0.94(+1.44%) |
Dec 14, 2011 | 64.80 | 65.82 | 64.54 | 65.02 | 3,062,908 | +0.09(+0.14%) |
Dec 13, 2011 | 66.01 | 66.36 | 64.46 | 64.93 | 2,819,088 | -0.65(-0.99%) |
Dec 12, 2011 | 66.37 | 66.38 | 65.00 | 65.58 | 3,051,708 | -1.37(-2.05%) |
Dec 09, 2011 | 65.84 | 67.36 | 65.56 | 66.95 | 3,171,746 | +1.51(+2.30%) |
Dec 08, 2011 | 66.39 | 66.49 | 65.23 | 65.44 | 2,590,874 | -1.51(-2.25%) |
Dec 07, 2011 | 65.78 | 67.16 | 65.43 | 66.95 | 2,247,326 | +0.79(+1.19%) |
Dec 06, 2011 | 66.21 | 66.44 | 65.68 | 66.16 | 2,320,392 | -0.07(-0.11%) |
Dec 05, 2011 | 66.90 | 67.03 | 65.79 | 66.23 | 2,875,921 | +0.09(+0.14%) |
Dec 02, 2011 | 66.94 | 67.33 | 66.09 | 66.14 | 2,970,202 | -0.11(-0.16%) |