Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 68.75 | 69.37 | 67.88 | 68.09 | 7,600,585 | -0.71(-1.03%) |
Feb 28, 2012 | 68.28 | 69.60 | 68.21 | 68.80 | 5,499,070 | +0.63(+0.93%) |
Feb 27, 2012 | 67.43 | 68.41 | 67.20 | 68.17 | 4,797,617 | +0.41(+0.61%) |
Feb 24, 2012 | 68.36 | 68.41 | 67.50 | 67.76 | 5,689,825 | -0.53(-0.77%) |
Feb 23, 2012 | 67.54 | 68.35 | 67.16 | 68.29 | 4,764,416 | +0.92(+1.37%) |
Feb 22, 2012 | 67.37 | 67.85 | 67.04 | 67.37 | 5,303,716 | -0.75(-1.10%) |
Feb 21, 2012 | 68.37 | 68.66 | 67.80 | 68.12 | 5,119,352 | +0.32(+0.47%) |
Feb 17, 2012 | 68.30 | 68.47 | 67.25 | 67.80 | 4,544,477 | -0.27(-0.39%) |
Feb 16, 2012 | 67.96 | 68.23 | 67.25 | 68.07 | 4,632,837 | +0.37(+0.55%) |
Feb 15, 2012 | 68.27 | 68.28 | 67.38 | 67.70 | 4,189,328 | -0.16(-0.23%) |
Feb 14, 2012 | 68.01 | 68.45 | 67.36 | 67.85 | 5,249,682 | -0.04(-0.06%) |
Feb 13, 2012 | 67.74 | 67.96 | 67.13 | 67.89 | 3,562,130 | +0.89(+1.32%) |
Feb 10, 2012 | 66.92 | 67.07 | 66.29 | 67.00 | 5,235,385 | -1.00(-1.47%) |
Feb 09, 2012 | 67.79 | 68.87 | 67.62 | 68.00 | 4,598,569 | +0.28(+0.41%) |
Feb 08, 2012 | 68.92 | 68.92 | 67.00 | 67.72 | 5,652,676 | -0.68(-0.99%) |
Feb 07, 2012 | 67.92 | 68.67 | 67.27 | 68.40 | 7,314,824 | +0.55(+0.81%) |
Feb 06, 2012 | 66.54 | 67.85 | 66.22 | 67.85 | 4,821,928 | +0.89(+1.34%) |
Feb 03, 2012 | 65.31 | 67.11 | 64.74 | 66.96 | 6,586,836 | +2.71(+4.21%) |
Feb 02, 2012 | 64.84 | 65.13 | 63.53 | 64.25 | 6,437,138 | -0.53(-0.83%) |
Feb 01, 2012 | 65.50 | 65.75 | 64.53 | 64.79 | 6,491,407 | -0.31(-0.47%) |
Jan 31, 2012 | 65.52 | 65.64 | 64.28 | 65.09 | 6,297,672 | +0.10(+0.15%) |
Jan 30, 2012 | 64.58 | 65.20 | 64.00 | 64.99 | 5,963,270 | -0.41(-0.63%) |
Jan 27, 2012 | 65.01 | 66.20 | 64.94 | 65.41 | 5,530,476 | +0.04(+0.06%) |
Jan 26, 2012 | 67.47 | 67.63 | 65.15 | 65.37 | 7,558,240 | -2.13(-3.16%) |
Jan 25, 2012 | 66.10 | 67.74 | 64.69 | 67.50 | 9,481,573 | +1.66(+2.52%) |
Jan 24, 2012 | 65.66 | 66.21 | 64.94 | 65.84 | 7,279,646 | -0.74(-1.12%) |
Jan 23, 2012 | 66.27 | 66.82 | 65.14 | 66.59 | 7,727,024 | +1.10(+1.68%) |
Jan 20, 2012 | 65.54 | 65.63 | 64.24 | 65.48 | 7,691,091 | +0.33(+0.51%) |
Jan 19, 2012 | 66.06 | 66.06 | 64.79 | 65.15 | 6,338,142 | -0.70(-1.06%) |
Jan 18, 2012 | 64.86 | 65.89 | 64.00 | 65.85 | 6,645,655 | +1.06(+1.64%) |
Jan 17, 2012 | 64.67 | 65.39 | 64.49 | 64.79 | 6,169,384 | +1.10(+1.72%) |
Jan 13, 2012 | 63.39 | 63.70 | 62.78 | 63.69 | 6,222,253 | -0.13(-0.20%) |
Jan 12, 2012 | 63.08 | 65.09 | 63.02 | 63.82 | 9,566,408 | +0.81(+1.28%) |
Jan 11, 2012 | 63.40 | 63.61 | 62.63 | 63.01 | 5,228,330 | -0.85(-1.33%) |
Jan 10, 2012 | 64.41 | 64.86 | 63.59 | 63.86 | 6,677,303 | +0.62(+0.98%) |
Jan 09, 2012 | 62.40 | 63.57 | 62.38 | 63.24 | 4,986,592 | +0.76(+1.21%) |
Jan 06, 2012 | 63.25 | 63.31 | 61.84 | 62.48 | 4,677,980 | -0.25(-0.40%) |
Jan 05, 2012 | 63.14 | 63.42 | 62.19 | 62.73 | 5,384,981 | -0.50(-0.79%) |
Jan 04, 2012 | 62.92 | 63.51 | 62.43 | 63.23 | 5,759,544 | +2.10(+3.44%) |
Dec 30, 2011 | 61.15 | 61.45 | 61.00 | 61.13 | 3,481,301 | -0.01(-0.02%) |
Dec 29, 2011 | 60.85 | 61.25 | 60.40 | 61.15 | 3,801,893 | +0.57(+0.94%) |
Dec 28, 2011 | 62.23 | 62.33 | 60.49 | 60.58 | 4,404,818 | -1.70(-2.72%) |
Dec 27, 2011 | 61.60 | 62.41 | 61.50 | 62.27 | 2,700,591 | +0.54(+0.88%) |
Dec 23, 2011 | 61.80 | 61.93 | 61.17 | 61.73 | 3,488,249 | +0.99(+1.62%) |
Dec 21, 2011 | 60.40 | 60.90 | 59.48 | 60.75 | 5,545,259 | +0.61(+1.02%) |
Dec 20, 2011 | 58.40 | 60.34 | 58.33 | 60.13 | 6,955,183 | +3.16(+5.55%) |
Dec 19, 2011 | 58.33 | 58.39 | 56.78 | 56.97 | 5,899,973 | -1.27(-2.18%) |
Dec 16, 2011 | 57.71 | 58.37 | 57.12 | 58.24 | 9,811,649 | +1.14(+2.00%) |
Dec 15, 2011 | 58.15 | 58.87 | 56.72 | 57.10 | 6,958,512 | -0.59(-1.02%) |
Dec 14, 2011 | 58.99 | 59.33 | 57.42 | 57.69 | 6,844,243 | -2.13(-3.56%) |
Dec 13, 2011 | 60.41 | 61.46 | 59.19 | 59.81 | 7,356,291 | -0.07(-0.11%) |
Dec 12, 2011 | 60.35 | 60.35 | 58.69 | 59.88 | 7,141,019 | -1.71(-2.78%) |
Dec 09, 2011 | 60.49 | 61.75 | 60.41 | 61.59 | 5,740,571 | +1.13(+1.87%) |
Dec 08, 2011 | 61.95 | 62.74 | 60.23 | 60.46 | 6,866,888 | -2.35(-3.74%) |
Dec 07, 2011 | 62.52 | 63.29 | 61.77 | 62.81 | 7,800,206 | -0.28(-0.44%) |
Dec 06, 2011 | 63.86 | 63.93 | 62.79 | 63.09 | 5,445,367 | -0.69(-1.08%) |
Dec 05, 2011 | 63.80 | 64.92 | 62.96 | 63.78 | 8,226,897 | +1.49(+2.40%) |
Dec 02, 2011 | 63.38 | 63.82 | 62.14 | 62.28 | 6,530,294 | -0.59(-0.94%) |