Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 72.98 | 74.03 | 72.21 | 72.65 | 404,951 | +0.10(+0.14%) |
Feb 28, 2012 | 71.91 | 73.23 | 71.72 | 72.55 | 269,084 | +0.62(+0.86%) |
Feb 27, 2012 | 71.35 | 72.57 | 70.98 | 71.93 | 331,329 | +0.25(+0.35%) |
Feb 24, 2012 | 71.10 | 72.10 | 70.36 | 71.68 | 445,838 | +0.83(+1.17%) |
Feb 23, 2012 | 70.61 | 71.09 | 69.90 | 70.85 | 318,226 | +0.40(+0.57%) |
Feb 22, 2012 | 70.93 | 71.20 | 70.40 | 70.45 | 335,034 | -0.78(-1.10%) |
Feb 21, 2012 | 71.43 | 72.19 | 70.88 | 71.23 | 371,449 | +0.01(+0.01%) |
Feb 17, 2012 | 71.80 | 71.80 | 71.01 | 71.23 | 296,535 | -0.33(-0.47%) |
Feb 16, 2012 | 70.41 | 71.80 | 70.33 | 71.56 | 357,800 | +0.99(+1.40%) |
Feb 15, 2012 | 70.79 | 71.07 | 70.04 | 70.57 | 537,714 | +0.13(+0.18%) |
Feb 14, 2012 | 70.23 | 70.62 | 69.51 | 70.45 | 498,062 | -0.03(-0.04%) |
Feb 13, 2012 | 70.72 | 70.76 | 69.78 | 70.48 | 383,353 | +0.42(+0.59%) |
Feb 10, 2012 | 69.66 | 70.41 | 68.95 | 70.06 | 324,305 | -0.17(-0.24%) |
Feb 09, 2012 | 70.35 | 70.91 | 69.77 | 70.23 | 358,806 | +0.18(+0.26%) |
Feb 08, 2012 | 69.69 | 70.82 | 69.57 | 70.04 | 460,666 | +0.34(+0.49%) |
Feb 07, 2012 | 68.88 | 70.07 | 67.79 | 69.70 | 553,314 | +0.49(+0.71%) |
Feb 06, 2012 | 68.74 | 69.29 | 68.57 | 69.21 | 375,487 | +0.45(+0.65%) |
Feb 03, 2012 | 67.29 | 69.72 | 67.29 | 68.76 | 794,123 | +0.95(+1.41%) |
Feb 02, 2012 | 67.71 | 68.26 | 67.29 | 67.81 | 456,478 | +0.35(+0.52%) |
Feb 01, 2012 | 66.13 | 67.92 | 66.07 | 67.46 | 495,717 | +2.00(+3.06%) |
Jan 31, 2012 | 66.03 | 66.43 | 64.97 | 65.46 | 307,473 | +0.08(+0.13%) |
Jan 30, 2012 | 65.71 | 65.72 | 64.79 | 65.38 | 446,785 | -1.13(-1.70%) |
Jan 27, 2012 | 66.00 | 66.60 | 65.66 | 66.50 | 445,282 | +0.16(+0.24%) |
Jan 26, 2012 | 66.31 | 67.40 | 66.13 | 66.35 | 421,073 | +0.55(+0.84%) |
Jan 25, 2012 | 65.88 | 66.26 | 64.91 | 65.79 | 362,668 | -0.48(-0.72%) |
Jan 24, 2012 | 65.69 | 66.96 | 65.45 | 66.27 | 290,520 | +0.12(+0.18%) |
Jan 23, 2012 | 66.03 | 67.08 | 65.84 | 66.15 | 452,809 | -0.17(-0.25%) |
Jan 20, 2012 | 66.45 | 67.16 | 65.73 | 66.32 | 447,358 | -0.13(-0.19%) |
Jan 19, 2012 | 65.91 | 67.09 | 65.79 | 66.44 | 378,761 | +0.77(+1.17%) |
Jan 18, 2012 | 65.63 | 66.12 | 64.99 | 65.68 | 316,036 | +0.13(+0.20%) |
Jan 17, 2012 | 66.69 | 66.69 | 65.38 | 65.55 | 350,743 | +0.19(+0.29%) |
Jan 13, 2012 | 65.05 | 65.62 | 64.71 | 65.36 | 299,355 | -0.17(-0.25%) |
Jan 12, 2012 | 65.70 | 65.81 | 64.96 | 65.53 | 281,036 | +0.20(+0.31%) |
Jan 11, 2012 | 65.47 | 65.77 | 64.94 | 65.32 | 202,190 | -0.11(-0.17%) |
Jan 10, 2012 | 65.47 | 66.55 | 65.28 | 65.44 | 281,958 | +0.80(+1.24%) |
Jan 09, 2012 | 65.61 | 65.61 | 64.22 | 64.63 | 629,871 | -0.71(-1.09%) |
Jan 06, 2012 | 65.01 | 66.43 | 64.68 | 65.35 | 442,372 | +0.46(+0.71%) |
Jan 05, 2012 | 63.12 | 65.39 | 62.92 | 64.88 | 557,677 | +0.95(+1.48%) |
Jan 04, 2012 | 63.64 | 64.30 | 62.82 | 63.94 | 479,511 | +3.34(+5.52%) |
Dec 30, 2011 | 61.58 | 61.65 | 60.59 | 60.59 | 183,718 | -0.54(-0.88%) |
Dec 29, 2011 | 60.53 | 61.39 | 60.39 | 61.13 | 126,019 | +0.71(+1.18%) |
Dec 28, 2011 | 61.00 | 61.37 | 60.07 | 60.42 | 207,151 | -0.64(-1.05%) |
Dec 27, 2011 | 60.79 | 61.31 | 60.79 | 61.06 | 148,702 | +0.16(+0.26%) |
Dec 23, 2011 | 61.02 | 61.16 | 60.26 | 60.90 | 260,473 | +0.33(+0.55%) |
Dec 21, 2011 | 59.31 | 60.93 | 59.31 | 60.57 | 450,150 | +1.21(+2.04%) |
Dec 20, 2011 | 58.70 | 59.96 | 58.52 | 59.36 | 429,480 | +1.73(+3.00%) |
Dec 19, 2011 | 59.73 | 60.12 | 57.47 | 57.63 | 444,822 | -1.96(-3.28%) |
Dec 16, 2011 | 59.55 | 60.74 | 58.81 | 59.59 | 845,110 | +0.02(+0.04%) |
Dec 15, 2011 | 57.51 | 59.71 | 57.30 | 59.56 | 732,515 | +3.08(+5.46%) |
Dec 14, 2011 | 55.87 | 57.41 | 55.87 | 56.48 | 636,060 | +0.11(+0.20%) |
Dec 13, 2011 | 59.03 | 59.36 | 55.79 | 56.37 | 521,100 | -2.46(-4.19%) |
Dec 12, 2011 | 58.25 | 59.03 | 57.54 | 58.83 | 489,746 | -0.23(-0.38%) |
Dec 09, 2011 | 57.93 | 59.45 | 57.56 | 59.06 | 238,359 | +1.60(+2.78%) |
Dec 08, 2011 | 59.35 | 59.62 | 57.21 | 57.46 | 611,529 | -2.46(-4.10%) |
Dec 07, 2011 | 60.24 | 60.24 | 59.03 | 59.91 | 391,742 | -0.89(-1.46%) |
Dec 06, 2011 | 60.54 | 61.34 | 59.93 | 60.80 | 412,427 | +0.31(+0.51%) |
Dec 05, 2011 | 61.13 | 61.56 | 59.87 | 60.49 | 435,471 | +0.45(+0.74%) |
Dec 02, 2011 | 60.06 | 61.08 | 59.70 | 60.04 | 423,885 | +0.78(+1.32%) |