Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 69.24 | 69.30 | 68.59 | 68.96 | 484,105 | +0.16(+0.23%) |
Mar 29, 2012 | 68.57 | 69.30 | 68.41 | 68.80 | 475,014 | -0.12(-0.17%) |
Mar 28, 2012 | 70.10 | 70.35 | 68.42 | 68.92 | 725,083 | -1.05(-1.50%) |
Mar 27, 2012 | 69.98 | 70.46 | 69.68 | 69.97 | 671,853 | +0.05(+0.07%) |
Mar 26, 2012 | 69.44 | 69.94 | 69.17 | 69.92 | 582,855 | +0.95(+1.38%) |
Mar 23, 2012 | 69.37 | 69.58 | 68.47 | 68.97 | 671,212 | -0.23(-0.33%) |
Mar 22, 2012 | 69.34 | 69.55 | 68.61 | 69.20 | 812,683 | -0.69(-0.99%) |
Mar 21, 2012 | 70.16 | 70.16 | 69.10 | 69.89 | 738,435 | -0.32(-0.46%) |
Mar 20, 2012 | 70.06 | 70.22 | 69.48 | 70.21 | 747,185 | -0.33(-0.47%) |
Mar 19, 2012 | 70.09 | 70.74 | 69.78 | 70.54 | 682,316 | -0.03(-0.04%) |
Mar 16, 2012 | 70.95 | 71.00 | 70.33 | 70.57 | 1,056,078 | -0.23(-0.32%) |
Mar 15, 2012 | 69.55 | 70.82 | 69.10 | 70.80 | 811,233 | +1.15(+1.65%) |
Mar 14, 2012 | 69.07 | 70.36 | 69.07 | 69.65 | 1,102,305 | +0.58(+0.84%) |
Mar 13, 2012 | 68.09 | 69.11 | 67.50 | 69.07 | 822,850 | +1.72(+2.55%) |
Mar 12, 2012 | 67.74 | 68.21 | 67.24 | 67.35 | 909,784 | +0.18(+0.27%) |
Mar 09, 2012 | 67.19 | 68.41 | 67.06 | 67.17 | 881,100 | +0.11(+0.16%) |
Mar 08, 2012 | 65.93 | 67.15 | 65.71 | 67.06 | 772,491 | +1.63(+2.49%) |
Mar 07, 2012 | 64.65 | 65.66 | 64.65 | 65.43 | 1,114,629 | +0.95(+1.47%) |
Mar 06, 2012 | 65.19 | 65.27 | 64.30 | 64.48 | 1,131,913 | -1.41(-2.14%) |
Mar 05, 2012 | 65.88 | 66.22 | 65.36 | 65.89 | 1,001,696 | -0.31(-0.47%) |
Mar 02, 2012 | 65.79 | 66.56 | 65.77 | 66.20 | 811,706 | +0.28(+0.42%) |
Mar 01, 2012 | 65.14 | 66.02 | 65.14 | 65.92 | 631,484 | +0.67(+1.03%) |
Feb 29, 2012 | 66.37 | 66.45 | 65.11 | 65.25 | 962,949 | -1.15(-1.73%) |
Feb 28, 2012 | 66.55 | 67.07 | 66.20 | 66.40 | 589,518 | -0.05(-0.08%) |
Feb 27, 2012 | 65.89 | 66.56 | 65.37 | 66.45 | 498,871 | -0.11(-0.17%) |
Feb 24, 2012 | 66.16 | 66.89 | 65.91 | 66.56 | 403,893 | +0.57(+0.86%) |
Feb 23, 2012 | 65.63 | 66.15 | 65.15 | 65.99 | 468,381 | +0.17(+0.26%) |
Feb 22, 2012 | 66.01 | 66.63 | 65.69 | 65.82 | 639,620 | -0.28(-0.42%) |
Feb 21, 2012 | 66.67 | 66.88 | 65.89 | 66.10 | 519,125 | -0.34(-0.51%) |
Feb 17, 2012 | 67.24 | 67.42 | 66.37 | 66.44 | 468,996 | -0.66(-0.98%) |
Feb 16, 2012 | 66.20 | 67.48 | 66.06 | 67.10 | 745,582 | +0.97(+1.47%) |
Feb 15, 2012 | 65.85 | 67.00 | 65.70 | 66.13 | 683,838 | +0.36(+0.55%) |
Feb 14, 2012 | 65.25 | 66.26 | 64.84 | 65.77 | 840,049 | +0.65(+1.00%) |
Feb 13, 2012 | 65.80 | 66.27 | 65.02 | 65.12 | 1,151,900 | +0.39(+0.60%) |
Feb 10, 2012 | 64.39 | 65.27 | 64.22 | 64.73 | 1,010,642 | -0.14(-0.22%) |
Feb 09, 2012 | 66.58 | 66.59 | 64.80 | 64.87 | 1,110,850 | -1.38(-2.08%) |
Feb 08, 2012 | 67.48 | 67.59 | 65.71 | 66.25 | 1,225,885 | -1.25(-1.85%) |
Feb 07, 2012 | 67.42 | 67.82 | 66.78 | 67.50 | 652,349 | -0.21(-0.31%) |
Feb 06, 2012 | 67.31 | 68.09 | 66.94 | 67.71 | 529,623 | -0.06(-0.09%) |
Feb 03, 2012 | 67.49 | 68.35 | 67.41 | 67.77 | 689,547 | +0.82(+1.22%) |
Feb 02, 2012 | 66.76 | 67.47 | 66.38 | 66.95 | 821,457 | +0.23(+0.34%) |
Feb 01, 2012 | 66.35 | 67.00 | 66.13 | 66.72 | 1,345,705 | +0.85(+1.29%) |
Jan 31, 2012 | 65.80 | 66.43 | 65.02 | 65.87 | 1,303,480 | +0.31(+0.47%) |
Jan 30, 2012 | 65.34 | 65.74 | 64.93 | 65.56 | 1,139,380 | -0.53(-0.80%) |
Jan 27, 2012 | 66.96 | 67.31 | 65.76 | 66.09 | 1,722,411 | -1.21(-1.80%) |
Jan 26, 2012 | 70.41 | 70.41 | 65.00 | 67.30 | 3,503,579 | -1.94(-2.80%) |
Jan 25, 2012 | 68.56 | 70.12 | 68.56 | 69.24 | 1,573,966 | +0.73(+1.07%) |
Jan 24, 2012 | 68.30 | 69.24 | 68.04 | 68.51 | 1,131,357 | -0.07(-0.10%) |
Jan 23, 2012 | 69.10 | 69.65 | 68.19 | 68.58 | 1,274,363 | -0.52(-0.75%) |
Jan 20, 2012 | 71.04 | 71.05 | 68.36 | 69.10 | 1,969,324 | -2.60(-3.63%) |
Jan 19, 2012 | 70.94 | 71.92 | 70.77 | 71.70 | 889,866 | +1.06(+1.50%) |
Jan 18, 2012 | 70.20 | 70.77 | 69.42 | 70.64 | 621,524 | +0.24(+0.34%) |
Jan 17, 2012 | 70.84 | 71.47 | 70.34 | 70.40 | 574,630 | +0.35(+0.50%) |
Jan 13, 2012 | 71.10 | 71.10 | 69.97 | 70.05 | 904,408 | -1.65(-2.30%) |
Jan 12, 2012 | 69.59 | 71.95 | 69.13 | 71.70 | 1,452,090 | +2.24(+3.22%) |
Jan 11, 2012 | 69.20 | 69.84 | 69.15 | 69.46 | 599,178 | -0.05(-0.07%) |
Jan 10, 2012 | 69.98 | 69.98 | 68.70 | 69.51 | 1,159,572 | +0.42(+0.61%) |
Jan 09, 2012 | 68.94 | 69.67 | 68.67 | 69.09 | 962,121 | +0.19(+0.28%) |
Jan 06, 2012 | 68.54 | 69.05 | 67.85 | 68.90 | 676,725 | +0.35(+0.51%) |
Jan 05, 2012 | 67.97 | 68.64 | 67.54 | 68.55 | 1,401,263 | +0.28(+0.41%) |