Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 71.57 | 71.58 | 71.14 | 71.15 | 7,620,153 | -0.36(-0.50%) |
Feb 28, 2012 | 71.50 | 71.74 | 71.31 | 71.51 | 6,091,885 | +0.09(+0.12%) |
Feb 27, 2012 | 71.19 | 71.70 | 70.81 | 71.42 | 5,683,141 | +0.03(+0.04%) |
Feb 24, 2012 | 71.71 | 71.71 | 71.20 | 71.39 | 5,145,673 | -0.35(-0.49%) |
Feb 23, 2012 | 71.74 | 71.91 | 71.45 | 71.74 | 5,854,640 | +0.11(+0.15%) |
Feb 22, 2012 | 71.27 | 71.70 | 71.27 | 71.64 | 5,506,603 | +0.12(+0.17%) |
Feb 21, 2012 | 71.25 | 71.70 | 71.17 | 71.51 | 6,287,852 | +0.36(+0.50%) |
Feb 17, 2012 | 70.92 | 71.34 | 70.75 | 71.16 | 6,929,805 | +0.52(+0.74%) |
Feb 16, 2012 | 70.00 | 70.77 | 70.00 | 70.64 | 5,615,448 | +0.46(+0.66%) |
Feb 15, 2012 | 70.92 | 70.99 | 69.96 | 70.18 | 7,391,806 | -0.67(-0.94%) |
Feb 14, 2012 | 70.82 | 70.91 | 70.42 | 70.85 | 4,947,188 | -0.07(-0.10%) |
Feb 13, 2012 | 70.97 | 71.11 | 70.65 | 70.92 | 4,174,889 | +0.13(+0.18%) |
Feb 10, 2012 | 70.82 | 70.92 | 70.41 | 70.79 | 5,445,420 | -0.37(-0.52%) |
Feb 09, 2012 | 71.21 | 71.49 | 70.95 | 71.16 | 5,070,221 | -0.04(-0.06%) |
Feb 08, 2012 | 71.96 | 72.08 | 70.88 | 71.20 | 7,635,018 | -0.61(-0.85%) |
Feb 07, 2012 | 70.86 | 72.01 | 70.85 | 71.81 | 8,466,584 | +1.01(+1.43%) |
Feb 06, 2012 | 71.14 | 71.17 | 70.70 | 70.80 | 4,899,179 | -0.37(-0.52%) |
Feb 03, 2012 | 70.58 | 71.36 | 70.48 | 71.17 | 7,870,157 | +0.99(+1.41%) |
Feb 02, 2012 | 69.93 | 70.33 | 69.93 | 70.18 | 5,598,091 | +0.16(+0.22%) |
Feb 01, 2012 | 70.78 | 70.80 | 70.00 | 70.03 | 8,629,496 | -0.46(-0.66%) |
Jan 31, 2012 | 70.48 | 70.64 | 69.92 | 70.49 | 9,222,312 | +0.26(+0.36%) |
Jan 30, 2012 | 69.77 | 70.32 | 69.53 | 70.23 | 8,577,955 | +0.00(+0.00%) |
Jan 27, 2012 | 70.15 | 70.41 | 69.99 | 70.23 | 7,217,666 | -0.35(-0.49%) |
Jan 26, 2012 | 70.84 | 70.96 | 70.23 | 70.58 | 6,450,341 | -0.04(-0.05%) |
Jan 25, 2012 | 70.03 | 70.82 | 69.78 | 70.62 | 10,600,607 | +0.34(+0.49%) |
Jan 24, 2012 | 71.89 | 71.89 | 70.03 | 70.28 | 16,355,306 | -1.57(-2.18%) |
Jan 23, 2012 | 72.38 | 72.51 | 71.19 | 71.84 | 8,513,999 | -0.56(-0.78%) |
Jan 20, 2012 | 72.15 | 72.75 | 72.07 | 72.40 | 7,911,543 | +0.34(+0.47%) |
Jan 19, 2012 | 72.43 | 72.45 | 71.66 | 72.06 | 6,693,229 | -0.21(-0.30%) |
Jan 18, 2012 | 71.81 | 72.50 | 71.69 | 72.28 | 6,807,037 | +0.72(+1.00%) |
Jan 17, 2012 | 71.59 | 72.02 | 71.20 | 71.56 | 6,401,588 | +0.14(+0.20%) |
Jan 13, 2012 | 71.29 | 71.47 | 70.89 | 71.41 | 5,810,029 | -0.16(-0.22%) |
Jan 12, 2012 | 71.43 | 71.63 | 71.22 | 71.57 | 5,652,536 | +0.46(+0.64%) |
Jan 11, 2012 | 70.90 | 71.24 | 70.70 | 71.12 | 6,495,398 | +0.16(+0.23%) |
Jan 10, 2012 | 71.34 | 71.49 | 70.70 | 70.95 | 7,132,363 | +0.04(+0.06%) |
Jan 09, 2012 | 71.79 | 71.83 | 70.82 | 70.91 | 6,230,053 | -0.68(-0.95%) |
Jan 06, 2012 | 71.23 | 71.71 | 71.07 | 71.59 | 9,520,527 | +0.55(+0.77%) |
Jan 05, 2012 | 70.79 | 71.45 | 70.23 | 71.04 | 11,471,467 | +0.31(+0.44%) |
Jan 04, 2012 | 70.53 | 71.38 | 70.28 | 70.73 | 9,490,785 | -0.67(-0.94%) |
Dec 30, 2011 | 71.74 | 71.74 | 71.36 | 71.40 | 4,159,223 | -0.34(-0.48%) |
Dec 29, 2011 | 70.99 | 71.88 | 70.88 | 71.74 | 5,590,689 | +0.88(+1.24%) |
Dec 28, 2011 | 71.69 | 71.70 | 70.78 | 70.87 | 4,344,513 | -0.69(-0.96%) |
Dec 27, 2011 | 71.29 | 71.75 | 71.17 | 71.56 | 4,261,330 | +0.28(+0.40%) |
Dec 23, 2011 | 70.34 | 71.27 | 70.28 | 71.27 | 4,941,621 | +0.68(+0.96%) |
Dec 21, 2011 | 70.44 | 70.81 | 70.24 | 70.60 | 7,595,797 | +0.27(+0.38%) |
Dec 20, 2011 | 69.79 | 70.40 | 69.69 | 70.33 | 8,369,372 | +1.12(+1.62%) |
Dec 19, 2011 | 69.69 | 70.01 | 69.02 | 69.20 | 7,243,652 | -0.18(-0.26%) |
Dec 16, 2011 | 70.13 | 70.18 | 69.09 | 69.38 | 12,461,133 | -0.46(-0.66%) |
Dec 15, 2011 | 70.11 | 70.30 | 69.64 | 69.84 | 7,802,814 | +0.38(+0.54%) |
Dec 14, 2011 | 69.57 | 70.07 | 69.14 | 69.46 | 8,918,680 | -0.28(-0.40%) |
Dec 13, 2011 | 70.27 | 70.42 | 69.57 | 69.74 | 9,642,537 | -0.34(-0.49%) |
Dec 12, 2011 | 69.51 | 70.12 | 69.17 | 70.08 | 8,156,796 | +0.32(+0.46%) |
Dec 09, 2011 | 69.51 | 70.05 | 69.47 | 69.76 | 8,039,470 | +0.79(+1.15%) |
Dec 08, 2011 | 69.05 | 69.95 | 68.83 | 68.97 | 11,410,347 | +0.33(+0.49%) |
Dec 07, 2011 | 68.20 | 68.78 | 67.96 | 68.64 | 7,219,445 | +0.31(+0.46%) |
Dec 06, 2011 | 67.94 | 68.51 | 67.48 | 68.33 | 7,514,394 | +0.47(+0.69%) |
Dec 05, 2011 | 68.62 | 68.74 | 67.66 | 67.86 | 8,300,189 | -0.25(-0.37%) |
Dec 02, 2011 | 68.58 | 68.65 | 67.84 | 68.11 | 5,654,583 | +0.14(+0.21%) |