Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 69.50 | 70.16 | 68.46 | 69.13 | 3,577,806 | +0.08(+0.12%) |
Mar 29, 2012 | 69.65 | 69.76 | 68.93 | 69.05 | 2,773,472 | -1.02(-1.46%) |
Mar 28, 2012 | 71.50 | 71.66 | 69.64 | 70.07 | 2,173,646 | -1.62(-2.26%) |
Mar 27, 2012 | 72.30 | 72.53 | 71.61 | 71.69 | 1,436,989 | -0.64(-0.88%) |
Mar 26, 2012 | 70.49 | 72.39 | 70.33 | 72.33 | 2,573,918 | +0.88(+1.23%) |
Mar 23, 2012 | 72.48 | 72.48 | 70.71 | 71.45 | 1,905,674 | -1.03(-1.42%) |
Mar 22, 2012 | 72.33 | 72.89 | 71.80 | 72.48 | 2,062,997 | -0.43(-0.59%) |
Mar 21, 2012 | 72.78 | 73.50 | 72.57 | 72.91 | 2,961,530 | -0.36(-0.49%) |
Mar 20, 2012 | 72.22 | 74.20 | 71.87 | 73.27 | 8,657,813 | +4.59(+6.68%) |
Mar 19, 2012 | 68.05 | 68.89 | 67.29 | 68.68 | 3,303,765 | +0.65(+0.96%) |
Mar 16, 2012 | 68.88 | 68.92 | 67.55 | 68.03 | 2,665,009 | -0.92(-1.33%) |
Mar 15, 2012 | 70.15 | 70.15 | 68.71 | 68.95 | 3,195,856 | -1.24(-1.77%) |
Mar 14, 2012 | 70.55 | 70.89 | 69.86 | 70.19 | 1,506,488 | -0.25(-0.35%) |
Mar 13, 2012 | 69.41 | 70.58 | 69.32 | 70.44 | 2,186,817 | +1.30(+1.88%) |
Mar 12, 2012 | 69.08 | 69.48 | 68.68 | 69.14 | 2,341,064 | +0.37(+0.54%) |
Mar 09, 2012 | 69.15 | 69.50 | 68.61 | 68.77 | 2,201,660 | -0.13(-0.19%) |
Mar 08, 2012 | 68.11 | 69.26 | 68.00 | 68.90 | 2,183,128 | +1.06(+1.56%) |
Mar 07, 2012 | 67.64 | 68.22 | 67.14 | 67.84 | 1,664,446 | +0.74(+1.10%) |
Mar 06, 2012 | 67.18 | 67.32 | 66.10 | 67.10 | 2,239,199 | -0.93(-1.37%) |
Mar 05, 2012 | 68.17 | 68.38 | 67.29 | 68.03 | 2,208,093 | +0.56(+0.83%) |
Mar 02, 2012 | 66.38 | 67.65 | 66.21 | 67.47 | 2,551,988 | +0.94(+1.41%) |
Mar 01, 2012 | 65.03 | 66.88 | 64.78 | 66.53 | 2,194,138 | +1.52(+2.34%) |
Feb 29, 2012 | 65.42 | 65.42 | 64.73 | 65.01 | 2,049,518 | -0.23(-0.35%) |
Feb 28, 2012 | 65.06 | 65.47 | 64.76 | 65.24 | 1,411,620 | +0.35(+0.54%) |
Feb 27, 2012 | 64.42 | 65.36 | 64.18 | 64.89 | 1,310,271 | +0.21(+0.32%) |
Feb 24, 2012 | 64.69 | 65.08 | 64.33 | 64.68 | 1,455,703 | +0.20(+0.31%) |
Feb 23, 2012 | 64.87 | 65.04 | 64.22 | 64.48 | 2,444,593 | -0.01(-0.02%) |
Feb 22, 2012 | 65.71 | 65.79 | 64.46 | 64.49 | 1,675,324 | -1.10(-1.68%) |
Feb 21, 2012 | 66.44 | 66.96 | 65.36 | 65.59 | 1,442,938 | -0.69(-1.04%) |
Feb 17, 2012 | 66.10 | 66.82 | 65.95 | 66.28 | 1,127,675 | +0.49(+0.74%) |
Feb 16, 2012 | 65.31 | 66.24 | 65.15 | 65.79 | 1,435,673 | +0.38(+0.58%) |
Feb 15, 2012 | 65.89 | 66.56 | 65.29 | 65.41 | 1,701,747 | -0.16(-0.24%) |
Feb 14, 2012 | 63.91 | 65.80 | 63.91 | 65.57 | 1,810,877 | +1.21(+1.88%) |
Feb 13, 2012 | 64.28 | 64.89 | 63.85 | 64.36 | 1,073,331 | +0.48(+0.75%) |
Feb 10, 2012 | 63.65 | 64.19 | 63.29 | 63.88 | 1,192,785 | -0.30(-0.47%) |
Feb 09, 2012 | 64.14 | 64.59 | 63.53 | 64.18 | 1,544,470 | +0.17(+0.27%) |
Feb 08, 2012 | 64.42 | 65.39 | 63.49 | 64.01 | 1,898,195 | -0.63(-0.97%) |
Feb 07, 2012 | 64.58 | 65.00 | 63.68 | 64.64 | 1,554,616 | -0.52(-0.80%) |
Feb 06, 2012 | 65.01 | 65.60 | 64.58 | 65.16 | 1,330,684 | -0.05(-0.08%) |
Feb 03, 2012 | 64.27 | 65.69 | 64.05 | 65.21 | 1,724,228 | +1.51(+2.37%) |
Feb 02, 2012 | 64.27 | 64.75 | 63.52 | 63.70 | 1,196,281 | -0.24(-0.38%) |
Feb 01, 2012 | 64.20 | 64.61 | 63.65 | 63.94 | 1,368,078 | +0.14(+0.22%) |
Jan 31, 2012 | 63.42 | 64.15 | 63.26 | 63.80 | 2,259,333 | +0.50(+0.79%) |
Jan 30, 2012 | 62.71 | 63.41 | 62.46 | 63.30 | 1,540,932 | -0.19(-0.30%) |
Jan 27, 2012 | 63.25 | 63.78 | 62.92 | 63.49 | 1,864,855 | -0.07(-0.11%) |
Jan 26, 2012 | 63.99 | 64.25 | 63.07 | 63.56 | 1,725,914 | -0.17(-0.27%) |
Jan 25, 2012 | 63.02 | 64.30 | 62.49 | 63.73 | 1,899,508 | +0.45(+0.71%) |
Jan 24, 2012 | 62.80 | 63.70 | 62.29 | 63.28 | 3,087,470 | +0.27(+0.43%) |
Jan 23, 2012 | 61.40 | 63.27 | 61.17 | 63.01 | 2,752,338 | +1.13(+1.83%) |
Jan 20, 2012 | 63.03 | 63.19 | 61.49 | 61.88 | 2,670,497 | -1.20(-1.90%) |
Jan 19, 2012 | 60.87 | 63.24 | 60.82 | 63.08 | 3,094,532 | +2.54(+4.20%) |
Jan 18, 2012 | 59.62 | 60.55 | 59.26 | 60.54 | 3,247,631 | +0.89(+1.49%) |
Jan 17, 2012 | 59.64 | 60.14 | 59.31 | 59.65 | 2,418,519 | +0.55(+0.93%) |
Jan 13, 2012 | 58.80 | 60.00 | 58.61 | 59.10 | 3,312,518 | -0.69(-1.15%) |
Jan 12, 2012 | 60.08 | 60.20 | 58.78 | 59.79 | 3,247,887 | -0.19(-0.32%) |
Jan 11, 2012 | 59.40 | 60.20 | 59.12 | 59.98 | 4,070,812 | +0.04(+0.07%) |
Jan 10, 2012 | 60.64 | 60.86 | 58.81 | 59.94 | 16,277,758 | -7.00(-10.46%) |
Jan 09, 2012 | 65.99 | 67.31 | 65.39 | 66.94 | 2,240,378 | +1.19(+1.81%) |
Jan 06, 2012 | 66.70 | 66.85 | 65.58 | 65.75 | 1,653,522 | -0.93(-1.39%) |
Jan 05, 2012 | 66.14 | 66.77 | 65.25 | 66.68 | 2,423,843 | -0.11(-0.16%) |