Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 79.71 | 79.95 | 79.17 | 79.34 | 1,983,616 | -0.15(-0.19%) |
Feb 28, 2012 | 79.01 | 79.70 | 78.48 | 79.49 | 2,833,221 | +0.35(+0.44%) |
Feb 27, 2012 | 77.20 | 79.41 | 76.87 | 79.14 | 2,881,395 | +0.93(+1.19%) |
Feb 24, 2012 | 77.33 | 78.35 | 77.13 | 78.21 | 1,957,220 | +0.97(+1.26%) |
Feb 23, 2012 | 76.18 | 77.40 | 75.74 | 77.24 | 1,918,070 | +0.92(+1.21%) |
Feb 22, 2012 | 76.18 | 76.70 | 76.12 | 76.32 | 1,817,224 | -0.34(-0.44%) |
Feb 21, 2012 | 77.43 | 77.43 | 76.15 | 76.66 | 1,772,201 | -1.00(-1.29%) |
Feb 17, 2012 | 77.25 | 77.88 | 76.57 | 77.66 | 1,389,951 | +0.62(+0.80%) |
Feb 16, 2012 | 76.79 | 77.06 | 75.86 | 77.04 | 1,874,187 | +0.21(+0.27%) |
Feb 15, 2012 | 75.93 | 77.94 | 75.74 | 76.83 | 2,655,139 | +0.91(+1.20%) |
Feb 14, 2012 | 75.52 | 76.00 | 75.23 | 75.92 | 1,403,055 | +0.12(+0.16%) |
Feb 13, 2012 | 75.55 | 76.13 | 74.74 | 75.80 | 1,542,675 | +0.33(+0.44%) |
Feb 10, 2012 | 75.67 | 75.68 | 74.95 | 75.47 | 1,457,218 | -0.91(-1.19%) |
Feb 09, 2012 | 76.46 | 76.49 | 75.93 | 76.38 | 1,956,052 | -0.16(-0.21%) |
Feb 08, 2012 | 75.39 | 76.86 | 74.70 | 76.54 | 2,666,418 | +1.32(+1.75%) |
Feb 07, 2012 | 74.79 | 75.32 | 74.27 | 75.22 | 1,764,728 | +0.20(+0.27%) |
Feb 06, 2012 | 75.18 | 75.55 | 74.42 | 75.02 | 1,680,995 | -0.64(-0.85%) |
Feb 03, 2012 | 74.70 | 75.84 | 74.40 | 75.66 | 2,063,052 | +1.53(+2.06%) |
Feb 02, 2012 | 74.48 | 74.85 | 73.81 | 74.13 | 1,271,225 | -0.16(-0.22%) |
Feb 01, 2012 | 74.74 | 75.22 | 73.95 | 74.29 | 2,119,447 | +0.57(+0.77%) |
Jan 31, 2012 | 73.73 | 73.99 | 73.25 | 73.72 | 2,659,430 | +0.13(+0.18%) |
Jan 30, 2012 | 73.39 | 73.62 | 72.76 | 73.59 | 3,543,482 | -0.18(-0.24%) |
Jan 27, 2012 | 74.10 | 74.94 | 73.49 | 73.77 | 3,608,253 | -0.74(-0.99%) |
Jan 26, 2012 | 71.51 | 74.89 | 71.51 | 74.51 | 5,743,918 | +5.40(+7.81%) |
Jan 25, 2012 | 68.66 | 69.41 | 68.18 | 69.11 | 2,127,123 | +0.48(+0.70%) |
Jan 24, 2012 | 68.67 | 68.86 | 68.28 | 68.63 | 1,932,673 | -0.60(-0.87%) |
Jan 23, 2012 | 69.05 | 69.70 | 68.92 | 69.23 | 2,833,833 | +0.18(+0.26%) |
Jan 20, 2012 | 68.43 | 69.11 | 67.96 | 69.05 | 2,726,424 | +0.70(+1.02%) |
Jan 19, 2012 | 66.72 | 68.37 | 66.66 | 68.35 | 2,505,631 | +1.97(+2.97%) |
Jan 18, 2012 | 66.00 | 66.47 | 65.78 | 66.38 | 1,472,736 | +0.12(+0.18%) |
Jan 17, 2012 | 65.98 | 66.28 | 65.40 | 66.26 | 1,902,550 | +0.83(+1.27%) |
Jan 13, 2012 | 64.57 | 65.45 | 64.49 | 65.43 | 1,934,113 | +0.59(+0.91%) |
Jan 12, 2012 | 64.86 | 64.99 | 64.27 | 64.84 | 1,049,135 | +0.35(+0.54%) |
Jan 11, 2012 | 63.97 | 64.81 | 63.97 | 64.49 | 1,211,282 | +0.19(+0.30%) |
Jan 10, 2012 | 64.62 | 64.95 | 64.14 | 64.30 | 1,686,500 | +0.07(+0.11%) |
Jan 09, 2012 | 64.23 | 64.77 | 64.11 | 64.23 | 1,454,034 | +0.20(+0.31%) |
Jan 06, 2012 | 65.13 | 65.30 | 63.93 | 64.03 | 4,419,543 | -0.93(-1.43%) |
Jan 05, 2012 | 64.69 | 65.08 | 64.16 | 64.96 | 1,679,113 | +0.10(+0.15%) |
Jan 04, 2012 | 64.66 | 65.46 | 64.56 | 64.86 | 1,729,479 | +1.29(+2.03%) |
Dec 30, 2011 | 63.69 | 64.29 | 63.06 | 63.57 | 1,373,379 | +0.51(+0.81%) |
Dec 29, 2011 | 62.52 | 63.20 | 62.52 | 63.06 | 1,005,615 | +0.83(+1.33%) |
Dec 28, 2011 | 63.73 | 63.78 | 61.88 | 62.23 | 1,392,752 | -1.55(-2.43%) |
Dec 27, 2011 | 63.67 | 64.56 | 63.65 | 63.78 | 1,022,272 | -0.07(-0.11%) |
Dec 23, 2011 | 63.39 | 63.95 | 62.90 | 63.85 | 1,407,374 | +0.79(+1.25%) |
Dec 21, 2011 | 62.44 | 63.28 | 62.23 | 63.06 | 2,198,920 | +0.66(+1.06%) |
Dec 20, 2011 | 61.90 | 62.56 | 61.51 | 62.40 | 2,229,367 | +1.49(+2.45%) |
Dec 19, 2011 | 62.21 | 62.25 | 60.70 | 60.91 | 1,427,457 | -1.30(-2.09%) |
Dec 16, 2011 | 62.72 | 62.72 | 61.23 | 62.21 | 3,194,032 | -0.03(-0.05%) |
Dec 15, 2011 | 62.62 | 62.74 | 62.16 | 62.24 | 1,681,900 | +0.20(+0.32%) |
Dec 14, 2011 | 62.13 | 62.47 | 61.69 | 62.04 | 1,485,690 | -0.25(-0.40%) |
Dec 13, 2011 | 63.03 | 63.58 | 62.17 | 62.29 | 2,172,712 | -0.31(-0.50%) |
Dec 12, 2011 | 62.03 | 62.71 | 61.63 | 62.60 | 1,885,817 | +0.13(+0.21%) |
Dec 09, 2011 | 61.35 | 62.96 | 61.35 | 62.47 | 1,548,834 | +1.47(+2.41%) |
Dec 08, 2011 | 62.30 | 62.49 | 60.87 | 61.00 | 1,277,071 | -1.57(-2.51%) |
Dec 07, 2011 | 62.58 | 62.88 | 61.73 | 62.57 | 1,733,187 | -0.11(-0.18%) |
Dec 06, 2011 | 63.06 | 63.72 | 62.49 | 62.68 | 1,929,819 | -0.03(-0.05%) |
Dec 05, 2011 | 64.80 | 65.40 | 62.23 | 62.71 | 3,373,202 | -1.09(-1.71%) |
Dec 02, 2011 | 61.33 | 64.06 | 61.33 | 63.80 | 4,118,719 | +2.88(+4.73%) |