Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 75.29 | 75.88 | 74.48 | 74.63 | 2,316,238 | -0.45(-0.60%) |
Feb 28, 2012 | 75.49 | 75.80 | 74.81 | 75.08 | 1,839,569 | -0.29(-0.38%) |
Feb 27, 2012 | 74.60 | 75.61 | 74.21 | 75.37 | 1,585,212 | +0.09(+0.12%) |
Feb 24, 2012 | 75.03 | 75.65 | 74.38 | 75.28 | 1,462,018 | +0.49(+0.66%) |
Feb 23, 2012 | 74.37 | 74.80 | 74.00 | 74.79 | 2,052,526 | +0.48(+0.64%) |
Feb 22, 2012 | 74.68 | 75.06 | 74.05 | 74.31 | 1,685,824 | -0.50(-0.67%) |
Feb 21, 2012 | 76.07 | 76.18 | 74.26 | 74.81 | 2,492,491 | -1.07(-1.42%) |
Feb 17, 2012 | 76.12 | 76.28 | 75.38 | 75.89 | 2,061,132 | -0.09(-0.12%) |
Feb 16, 2012 | 74.95 | 76.13 | 74.89 | 75.98 | 2,792,364 | +1.02(+1.37%) |
Feb 15, 2012 | 75.07 | 75.48 | 74.59 | 74.95 | 1,815,247 | +0.16(+0.21%) |
Feb 14, 2012 | 75.17 | 75.20 | 74.33 | 74.80 | 1,667,204 | -0.61(-0.80%) |
Feb 13, 2012 | 75.68 | 75.72 | 74.98 | 75.40 | 1,403,038 | +0.59(+0.79%) |
Feb 10, 2012 | 74.62 | 75.19 | 74.24 | 74.81 | 2,707,636 | -0.62(-0.83%) |
Feb 09, 2012 | 75.25 | 75.65 | 74.23 | 75.44 | 2,307,518 | +0.14(+0.19%) |
Feb 08, 2012 | 75.11 | 75.57 | 74.49 | 75.29 | 1,987,125 | +0.09(+0.12%) |
Feb 07, 2012 | 75.06 | 75.43 | 74.85 | 75.21 | 2,426,676 | -0.02(-0.03%) |
Feb 06, 2012 | 75.74 | 75.77 | 74.72 | 75.23 | 2,145,817 | -0.66(-0.87%) |
Feb 03, 2012 | 76.01 | 76.38 | 74.88 | 75.89 | 3,164,651 | +0.70(+0.93%) |
Feb 02, 2012 | 74.69 | 75.34 | 74.20 | 75.19 | 2,438,206 | +0.52(+0.70%) |
Feb 01, 2012 | 74.84 | 75.16 | 74.17 | 74.67 | 2,427,857 | +0.35(+0.47%) |
Jan 31, 2012 | 74.36 | 74.53 | 73.69 | 74.32 | 3,790,652 | +0.19(+0.26%) |
Jan 30, 2012 | 74.23 | 74.40 | 73.63 | 74.13 | 2,192,562 | -0.65(-0.86%) |
Jan 27, 2012 | 74.52 | 74.95 | 74.05 | 74.77 | 2,364,900 | +0.09(+0.12%) |
Jan 26, 2012 | 74.55 | 75.10 | 74.09 | 74.69 | 2,764,971 | +0.40(+0.54%) |
Jan 25, 2012 | 72.92 | 74.32 | 72.68 | 74.29 | 3,280,367 | +1.13(+1.54%) |
Jan 24, 2012 | 71.70 | 73.16 | 71.56 | 73.16 | 2,858,963 | +1.15(+1.60%) |
Jan 23, 2012 | 72.01 | 72.55 | 71.57 | 72.01 | 2,066,561 | -0.02(-0.02%) |
Jan 20, 2012 | 71.86 | 72.15 | 71.38 | 72.02 | 4,152,849 | +0.24(+0.34%) |
Jan 19, 2012 | 70.44 | 71.95 | 70.19 | 71.78 | 3,793,807 | +1.50(+2.13%) |
Jan 18, 2012 | 70.18 | 70.70 | 69.98 | 70.28 | 2,442,174 | +0.15(+0.22%) |
Jan 17, 2012 | 69.47 | 70.57 | 69.47 | 70.13 | 2,412,893 | +0.70(+1.01%) |
Jan 13, 2012 | 68.81 | 69.43 | 68.67 | 69.43 | 2,163,832 | -0.05(-0.07%) |
Jan 12, 2012 | 70.38 | 70.39 | 68.90 | 69.48 | 2,515,343 | -0.56(-0.80%) |
Jan 11, 2012 | 69.35 | 70.17 | 69.26 | 70.04 | 2,108,670 | +0.31(+0.44%) |
Jan 10, 2012 | 69.92 | 70.32 | 69.65 | 69.74 | 2,507,328 | +0.42(+0.60%) |
Jan 09, 2012 | 69.16 | 69.77 | 69.07 | 69.32 | 2,107,160 | -0.05(-0.08%) |
Jan 06, 2012 | 69.90 | 70.15 | 69.29 | 69.37 | 3,082,829 | -0.54(-0.77%) |
Jan 05, 2012 | 69.40 | 70.63 | 69.22 | 69.92 | 3,859,323 | +0.37(+0.53%) |
Jan 04, 2012 | 70.24 | 70.62 | 69.45 | 69.55 | 2,876,781 | -0.98(-1.40%) |
Dec 30, 2011 | 71.02 | 71.44 | 70.53 | 70.53 | 1,862,756 | -0.49(-0.69%) |
Dec 29, 2011 | 70.58 | 71.39 | 70.44 | 71.02 | 2,193,162 | +0.44(+0.62%) |
Dec 28, 2011 | 71.95 | 71.95 | 70.55 | 70.58 | 2,062,382 | -1.08(-1.50%) |
Dec 27, 2011 | 71.30 | 72.16 | 70.87 | 71.66 | 2,292,729 | +0.40(+0.57%) |
Dec 23, 2011 | 70.79 | 71.28 | 70.51 | 71.26 | 1,629,289 | +1.43(+2.05%) |
Dec 21, 2011 | 69.42 | 69.93 | 68.84 | 69.82 | 2,793,862 | +0.20(+0.28%) |
Dec 20, 2011 | 68.35 | 69.78 | 68.28 | 69.63 | 3,442,973 | +2.20(+3.26%) |
Dec 19, 2011 | 67.84 | 68.35 | 67.32 | 67.43 | 2,493,645 | -0.04(-0.06%) |
Dec 16, 2011 | 67.53 | 68.36 | 67.08 | 67.47 | 4,156,039 | +0.60(+0.89%) |
Dec 15, 2011 | 66.55 | 67.43 | 66.22 | 66.87 | 2,457,940 | +0.95(+1.44%) |
Dec 14, 2011 | 65.70 | 66.74 | 65.44 | 65.92 | 3,020,878 | +0.09(+0.14%) |
Dec 13, 2011 | 66.93 | 67.28 | 65.36 | 65.83 | 2,780,403 | -0.66(-0.99%) |
Dec 12, 2011 | 67.30 | 67.30 | 65.91 | 66.49 | 3,009,830 | -1.39(-2.05%) |
Dec 09, 2011 | 66.76 | 68.30 | 66.47 | 67.88 | 3,128,222 | +1.53(+2.30%) |
Dec 08, 2011 | 67.31 | 67.41 | 66.14 | 66.35 | 2,555,321 | -1.53(-2.25%) |
Dec 07, 2011 | 66.69 | 68.10 | 66.34 | 67.88 | 2,216,487 | +0.80(+1.19%) |
Dec 06, 2011 | 67.13 | 67.36 | 66.59 | 67.09 | 2,288,550 | -0.07(-0.11%) |
Dec 05, 2011 | 67.83 | 67.96 | 66.70 | 67.16 | 2,836,457 | +0.09(+0.14%) |
Dec 02, 2011 | 67.87 | 68.27 | 67.01 | 67.06 | 2,929,443 | -0.11(-0.16%) |