Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 73.29 | 73.29 | 73.26 | 73.29 | 756,117 | +0.00(+0.00%) |
Feb 28, 2012 | 73.29 | 73.31 | 73.28 | 73.29 | 1,131,948 | +0.02(+0.02%) |
Feb 27, 2012 | 73.29 | 73.30 | 73.27 | 73.27 | 1,221,946 | +0.02(+0.02%) |
Feb 24, 2012 | 73.27 | 73.28 | 73.26 | 73.26 | 4,260,615 | -0.02(-0.02%) |
Feb 23, 2012 | 73.26 | 73.29 | 73.26 | 73.27 | 3,849,318 | -0.01(-0.01%) |
Feb 22, 2012 | 73.26 | 73.28 | 73.26 | 73.28 | 1,848,476 | +0.03(+0.05%) |
Feb 21, 2012 | 73.27 | 73.27 | 73.25 | 73.25 | 2,251,368 | -0.02(-0.02%) |
Feb 17, 2012 | 73.28 | 73.29 | 73.26 | 73.26 | 953,513 | -0.02(-0.02%) |
Feb 16, 2012 | 73.31 | 73.32 | 73.28 | 73.28 | 1,689,963 | -0.03(-0.04%) |
Feb 15, 2012 | 73.29 | 73.32 | 73.28 | 73.31 | 1,416,346 | +0.01(+0.01%) |
Feb 14, 2012 | 73.28 | 73.30 | 73.28 | 73.30 | 1,231,792 | +0.02(+0.02%) |
Feb 13, 2012 | 73.31 | 73.32 | 73.28 | 73.28 | 1,248,002 | -0.04(-0.06%) |
Feb 10, 2012 | 73.31 | 73.33 | 73.31 | 73.32 | 1,180,998 | +0.02(+0.02%) |
Feb 09, 2012 | 73.34 | 73.34 | 73.31 | 73.31 | 882,808 | -0.03(-0.05%) |
Feb 08, 2012 | 73.32 | 73.35 | 73.32 | 73.34 | 1,390,640 | +0.00(+0.00%) |
Feb 07, 2012 | 73.36 | 73.36 | 73.33 | 73.34 | 2,223,132 | -0.02(-0.02%) |
Feb 06, 2012 | 73.38 | 73.38 | 73.36 | 73.36 | 2,746,516 | -0.02(-0.02%) |
Feb 03, 2012 | 73.37 | 73.39 | 73.36 | 73.38 | 2,804,532 | +0.00(+0.00%) |
Feb 02, 2012 | 73.38 | 73.39 | 73.37 | 73.38 | 3,444,475 | +0.01(+0.01%) |
Feb 01, 2012 | 73.39 | 73.40 | 73.37 | 73.37 | 6,888,465 | -0.02(-0.03%) |
Jan 31, 2012 | 73.38 | 73.39 | 73.38 | 73.39 | 3,046,941 | +0.00(+0.00%) |
Jan 30, 2012 | 73.39 | 73.41 | 73.39 | 73.39 | 2,172,863 | -0.03(-0.04%) |
Jan 27, 2012 | 73.41 | 73.42 | 73.40 | 73.42 | 1,495,532 | +0.02(+0.02%) |
Jan 26, 2012 | 73.39 | 73.42 | 73.39 | 73.40 | 1,654,689 | +0.01(+0.01%) |
Jan 25, 2012 | 73.34 | 73.41 | 73.34 | 73.39 | 2,428,964 | +0.04(+0.06%) |
Jan 24, 2012 | 73.35 | 73.35 | 73.32 | 73.35 | 4,377,817 | +0.00(+0.00%) |
Jan 23, 2012 | 73.34 | 73.35 | 73.32 | 73.35 | 3,028,759 | +0.01(+0.01%) |
Jan 20, 2012 | 73.33 | 73.35 | 73.33 | 73.34 | 2,997,740 | -0.02(-0.02%) |
Jan 19, 2012 | 73.35 | 73.37 | 73.33 | 73.36 | 2,375,928 | +0.00(+0.00%) |
Jan 18, 2012 | 73.37 | 73.38 | 73.36 | 73.36 | 1,370,769 | -0.01(-0.01%) |
Jan 17, 2012 | 73.37 | 73.38 | 73.36 | 73.37 | 2,693,079 | +0.01(+0.01%) |
Jan 13, 2012 | 73.37 | 73.37 | 73.36 | 73.36 | 1,327,091 | +0.02(+0.02%) |
Jan 12, 2012 | 73.34 | 73.37 | 73.34 | 73.34 | 2,442,660 | -0.01(-0.01%) |
Jan 11, 2012 | 73.33 | 73.36 | 73.33 | 73.35 | 2,842,610 | +0.03(+0.04%) |
Jan 10, 2012 | 73.32 | 73.34 | 73.31 | 73.32 | 937,202 | +0.01(+0.01%) |
Jan 09, 2012 | 73.32 | 73.32 | 73.31 | 73.32 | 1,424,255 | +0.02(+0.02%) |
Jan 06, 2012 | 73.31 | 73.64 | 73.29 | 73.30 | 2,382,918 | -0.01(-0.01%) |
Jan 05, 2012 | 73.29 | 73.32 | 73.29 | 73.31 | 1,824,517 | +0.01(+0.01%) |
Jan 04, 2012 | 73.30 | 73.31 | 73.29 | 73.30 | 2,036,430 | -0.03(-0.05%) |
Dec 30, 2011 | 73.30 | 73.33 | 73.29 | 73.33 | 2,700,599 | +0.04(+0.06%) |
Dec 29, 2011 | 73.27 | 73.30 | 73.27 | 73.29 | 1,740,895 | +0.01(+0.01%) |
Dec 28, 2011 | 73.25 | 73.29 | 73.25 | 73.28 | 2,872,826 | +0.02(+0.02%) |
Dec 27, 2011 | 73.25 | 73.26 | 73.25 | 73.26 | 770,842 | -0.03(-0.04%) |
Dec 23, 2011 | 73.26 | 73.29 | 73.25 | 73.29 | 1,186,189 | +0.01(+0.01%) |
Dec 21, 2011 | 73.29 | 73.30 | 73.26 | 73.28 | 1,389,475 | -0.03(-0.04%) |
Dec 20, 2011 | 73.32 | 73.32 | 73.29 | 73.31 | 1,785,855 | -0.02(-0.02%) |
Dec 19, 2011 | 73.33 | 73.33 | 73.31 | 73.33 | 1,779,935 | -0.01(-0.01%) |
Dec 16, 2011 | 73.33 | 73.33 | 73.31 | 73.33 | 2,686,760 | +0.03(+0.05%) |
Dec 15, 2011 | 73.32 | 73.32 | 73.29 | 73.30 | 3,310,820 | -0.01(-0.01%) |
Dec 14, 2011 | 73.29 | 73.32 | 73.29 | 73.31 | 2,531,697 | -0.02(-0.02%) |
Dec 13, 2011 | 73.32 | 73.33 | 73.31 | 73.33 | 963,788 | +0.00(+0.00%) |
Dec 12, 2011 | 73.32 | 73.33 | 73.32 | 73.33 | 2,018,335 | +0.00(+0.00%) |
Dec 09, 2011 | 73.33 | 73.33 | 73.32 | 73.33 | 1,990,400 | +0.00(+0.00%) |
Dec 08, 2011 | 73.33 | 73.33 | 73.31 | 73.33 | 2,417,510 | +0.01(+0.01%) |
Dec 07, 2011 | 73.29 | 73.32 | 73.29 | 73.32 | 1,533,197 | +0.03(+0.04%) |
Dec 06, 2011 | 73.28 | 73.30 | 73.27 | 73.29 | 942,189 | +0.00(+0.00%) |
Dec 05, 2011 | 73.28 | 73.30 | 73.27 | 73.29 | 1,563,851 | +0.01(+0.01%) |
Dec 02, 2011 | 73.29 | 73.29 | 73.26 | 73.28 | 2,052,242 | -0.02(-0.02%) |