Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 73.98 | 76.82 | 72.31 | 73.72 | 1,412,869 | -1.50(-1.99%) |
Feb 28, 2012 | 76.86 | 77.42 | 74.64 | 75.22 | 806,021 | -1.69(-2.19%) |
Feb 27, 2012 | 77.59 | 78.22 | 76.83 | 76.91 | 883,067 | -1.10(-1.40%) |
Feb 24, 2012 | 78.62 | 79.04 | 77.57 | 78.00 | 1,837,821 | -0.06(-0.07%) |
Feb 23, 2012 | 75.31 | 78.44 | 73.68 | 78.06 | 1,746,539 | +3.75(+5.04%) |
Feb 22, 2012 | 75.65 | 75.86 | 73.93 | 74.31 | 895,817 | -1.22(-1.61%) |
Feb 21, 2012 | 76.74 | 77.67 | 74.97 | 75.53 | 1,020,552 | -0.27(-0.36%) |
Feb 17, 2012 | 75.50 | 76.99 | 74.99 | 75.80 | 1,184,660 | +1.10(+1.47%) |
Feb 16, 2012 | 74.46 | 76.25 | 74.13 | 74.71 | 1,270,066 | +0.10(+0.14%) |
Feb 15, 2012 | 74.82 | 75.43 | 74.03 | 74.60 | 944,837 | +0.17(+0.23%) |
Feb 14, 2012 | 72.00 | 74.78 | 72.00 | 74.43 | 1,392,894 | +2.22(+3.07%) |
Feb 13, 2012 | 72.52 | 73.09 | 71.46 | 72.21 | 659,613 | +0.47(+0.65%) |
Feb 10, 2012 | 71.17 | 72.32 | 70.98 | 71.75 | 831,428 | -0.19(-0.26%) |
Feb 09, 2012 | 71.44 | 72.36 | 70.83 | 71.93 | 570,414 | +0.94(+1.32%) |
Feb 08, 2012 | 70.69 | 71.27 | 69.42 | 71.00 | 717,034 | +0.39(+0.56%) |
Feb 07, 2012 | 69.62 | 70.93 | 68.55 | 70.60 | 622,226 | +1.03(+1.48%) |
Feb 06, 2012 | 67.49 | 69.59 | 67.25 | 69.57 | 432,363 | +1.79(+2.64%) |
Feb 03, 2012 | 68.10 | 68.38 | 67.24 | 67.78 | 1,020,356 | +0.81(+1.22%) |
Feb 02, 2012 | 66.78 | 68.25 | 66.31 | 66.97 | 863,610 | +0.34(+0.51%) |
Feb 01, 2012 | 68.03 | 68.22 | 66.20 | 66.63 | 1,265,457 | -1.34(-1.97%) |
Jan 31, 2012 | 68.34 | 68.85 | 67.32 | 67.97 | 803,169 | +0.28(+0.42%) |
Jan 30, 2012 | 66.97 | 68.06 | 66.10 | 67.69 | 686,989 | +0.06(+0.08%) |
Jan 27, 2012 | 66.66 | 68.16 | 66.49 | 67.63 | 680,974 | +0.70(+1.05%) |
Jan 26, 2012 | 70.60 | 71.02 | 66.61 | 66.93 | 1,301,034 | -2.92(-4.18%) |
Jan 25, 2012 | 68.72 | 70.22 | 67.05 | 69.85 | 1,138,409 | +1.13(+1.65%) |
Jan 24, 2012 | 68.72 | 69.86 | 68.03 | 68.72 | 823,638 | -0.81(-1.17%) |
Jan 23, 2012 | 68.05 | 70.79 | 67.71 | 69.54 | 1,125,648 | +1.74(+2.57%) |
Jan 20, 2012 | 69.91 | 69.97 | 67.15 | 67.79 | 1,216,516 | -2.29(-3.26%) |
Jan 19, 2012 | 71.13 | 72.13 | 69.83 | 70.08 | 919,074 | -0.65(-0.91%) |
Jan 18, 2012 | 69.14 | 70.74 | 68.37 | 70.73 | 773,393 | +1.84(+2.66%) |
Jan 17, 2012 | 70.44 | 70.48 | 68.07 | 68.89 | 879,804 | +0.65(+0.95%) |
Jan 13, 2012 | 69.51 | 69.71 | 67.99 | 68.24 | 1,104,977 | -2.46(-3.48%) |
Jan 12, 2012 | 73.52 | 73.91 | 70.54 | 70.71 | 838,056 | -2.58(-3.53%) |
Jan 11, 2012 | 75.21 | 75.68 | 72.65 | 73.29 | 1,036,080 | -2.50(-3.30%) |
Jan 10, 2012 | 75.00 | 76.91 | 74.92 | 75.79 | 1,036,110 | +2.68(+3.66%) |
Jan 09, 2012 | 73.55 | 74.35 | 72.76 | 73.11 | 640,038 | -0.07(-0.09%) |
Jan 06, 2012 | 73.64 | 73.98 | 72.50 | 73.18 | 694,086 | -0.52(-0.70%) |
Jan 05, 2012 | 72.27 | 73.75 | 70.89 | 73.69 | 1,082,349 | +0.66(+0.91%) |
Jan 04, 2012 | 71.03 | 73.14 | 70.47 | 73.03 | 915,359 | +4.57(+6.68%) |
Dec 30, 2011 | 69.29 | 69.87 | 68.27 | 68.46 | 703,750 | +0.19(+0.27%) |
Dec 29, 2011 | 67.70 | 68.59 | 67.44 | 68.27 | 402,297 | +0.87(+1.29%) |
Dec 28, 2011 | 68.43 | 69.12 | 67.12 | 67.40 | 427,056 | -1.11(-1.61%) |
Dec 27, 2011 | 68.80 | 69.46 | 67.99 | 68.51 | 292,866 | -0.26(-0.38%) |
Dec 23, 2011 | 68.57 | 68.86 | 67.48 | 68.77 | 346,206 | +0.74(+1.09%) |
Dec 21, 2011 | 66.96 | 68.12 | 66.26 | 68.03 | 819,568 | +0.90(+1.34%) |
Dec 20, 2011 | 65.34 | 67.32 | 65.24 | 67.13 | 672,947 | +3.37(+5.29%) |
Dec 19, 2011 | 66.82 | 66.82 | 63.52 | 63.76 | 457,197 | -2.43(-3.66%) |
Dec 16, 2011 | 64.10 | 66.43 | 63.52 | 66.18 | 1,556,325 | +2.52(+3.96%) |
Dec 15, 2011 | 65.06 | 65.54 | 62.90 | 63.66 | 1,101,785 | -0.16(-0.25%) |
Dec 14, 2011 | 64.00 | 65.42 | 63.22 | 63.82 | 1,462,833 | -3.62(-5.37%) |
Dec 13, 2011 | 68.77 | 70.25 | 66.50 | 67.45 | 1,086,522 | -0.60(-0.88%) |
Dec 12, 2011 | 69.97 | 69.97 | 66.30 | 68.05 | 822,211 | -3.43(-4.80%) |
Dec 09, 2011 | 69.69 | 71.82 | 69.15 | 71.47 | 785,013 | +2.34(+3.39%) |
Dec 08, 2011 | 71.85 | 72.94 | 68.81 | 69.13 | 973,334 | -3.29(-4.54%) |
Dec 07, 2011 | 73.78 | 73.78 | 71.57 | 72.42 | 422,286 | -1.76(-2.37%) |
Dec 06, 2011 | 75.26 | 75.44 | 73.40 | 74.18 | 541,656 | -0.87(-1.16%) |
Dec 05, 2011 | 75.47 | 76.78 | 74.05 | 75.05 | 794,095 | +1.56(+2.13%) |
Dec 02, 2011 | 74.58 | 75.46 | 72.98 | 73.49 | 679,009 | -0.02(-0.03%) |