Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 76.97 | 77.52 | 75.50 | 76.57 | 2,178,223 | -0.06(-0.08%) |
Mar 29, 2012 | 74.32 | 76.86 | 74.21 | 76.63 | 3,127,366 | +2.64(+3.56%) |
Mar 28, 2012 | 74.96 | 75.64 | 73.25 | 74.00 | 2,427,997 | +0.03(+0.04%) |
Mar 27, 2012 | 75.24 | 75.44 | 73.91 | 73.97 | 1,654,777 | -1.23(-1.63%) |
Mar 26, 2012 | 74.35 | 75.47 | 74.35 | 75.19 | 1,726,542 | +1.03(+1.39%) |
Mar 23, 2012 | 73.80 | 74.25 | 73.05 | 74.17 | 1,098,897 | +0.12(+0.17%) |
Mar 22, 2012 | 73.67 | 74.64 | 73.46 | 74.04 | 1,882,724 | -0.54(-0.72%) |
Mar 21, 2012 | 72.89 | 74.92 | 72.83 | 74.58 | 2,429,899 | +2.03(+2.80%) |
Mar 20, 2012 | 72.23 | 72.69 | 70.98 | 72.55 | 1,615,422 | -0.22(-0.31%) |
Mar 19, 2012 | 72.52 | 73.25 | 72.02 | 72.78 | 1,291,902 | -0.21(-0.29%) |
Mar 16, 2012 | 74.17 | 74.52 | 72.74 | 72.99 | 1,944,789 | -1.22(-1.64%) |
Mar 15, 2012 | 71.78 | 74.28 | 71.60 | 74.21 | 3,463,670 | +2.32(+3.23%) |
Mar 14, 2012 | 71.36 | 72.13 | 70.73 | 71.88 | 2,203,096 | +0.28(+0.39%) |
Mar 13, 2012 | 68.50 | 71.75 | 68.38 | 71.60 | 3,552,682 | +3.49(+5.12%) |
Mar 12, 2012 | 68.31 | 68.60 | 67.87 | 68.11 | 690,021 | -0.38(-0.56%) |
Mar 09, 2012 | 68.54 | 69.04 | 68.22 | 68.50 | 1,142,745 | -0.06(-0.09%) |
Mar 08, 2012 | 68.49 | 69.16 | 68.24 | 68.56 | 1,081,091 | +0.41(+0.60%) |
Mar 07, 2012 | 67.13 | 68.55 | 67.02 | 68.15 | 1,458,172 | +1.28(+1.92%) |
Mar 06, 2012 | 67.23 | 67.32 | 66.30 | 66.87 | 1,433,599 | -1.14(-1.68%) |
Mar 05, 2012 | 68.25 | 68.88 | 67.32 | 68.01 | 1,042,878 | -0.74(-1.07%) |
Mar 02, 2012 | 68.74 | 69.50 | 68.58 | 68.75 | 1,719,479 | -0.74(-1.06%) |
Mar 01, 2012 | 68.34 | 69.49 | 67.67 | 69.48 | 1,878,151 | +2.10(+3.11%) |
Feb 29, 2012 | 68.24 | 68.95 | 67.29 | 67.39 | 1,538,641 | -0.89(-1.30%) |
Feb 28, 2012 | 68.37 | 69.20 | 67.62 | 68.27 | 1,561,960 | -0.18(-0.27%) |
Feb 27, 2012 | 67.73 | 68.82 | 67.06 | 68.46 | 1,416,387 | -0.04(-0.06%) |
Feb 24, 2012 | 68.53 | 69.34 | 67.94 | 68.50 | 2,470,012 | +0.61(+0.90%) |
Feb 23, 2012 | 66.97 | 68.04 | 66.34 | 67.88 | 1,447,553 | +0.74(+1.10%) |
Feb 22, 2012 | 66.61 | 67.47 | 66.44 | 67.15 | 1,347,668 | +0.31(+0.46%) |
Feb 21, 2012 | 67.44 | 68.06 | 66.49 | 66.84 | 2,178,555 | -0.70(-1.03%) |
Feb 17, 2012 | 67.64 | 68.08 | 67.11 | 67.54 | 2,197,985 | -0.11(-0.16%) |
Feb 16, 2012 | 66.24 | 67.75 | 66.08 | 67.64 | 2,389,109 | +1.19(+1.79%) |
Feb 15, 2012 | 66.83 | 67.42 | 66.10 | 66.45 | 2,816,446 | +0.01(+0.01%) |
Feb 14, 2012 | 65.91 | 66.78 | 65.70 | 66.44 | 2,214,606 | +0.53(+0.81%) |
Feb 13, 2012 | 64.98 | 66.10 | 64.65 | 65.91 | 2,721,196 | +1.53(+2.38%) |
Feb 10, 2012 | 64.05 | 64.86 | 63.86 | 64.38 | 1,565,222 | -0.55(-0.84%) |
Feb 09, 2012 | 64.26 | 65.04 | 64.15 | 64.93 | 1,953,725 | +0.73(+1.14%) |
Feb 08, 2012 | 64.92 | 65.11 | 63.64 | 64.20 | 2,523,405 | -0.91(-1.40%) |
Feb 07, 2012 | 64.32 | 65.62 | 64.23 | 65.11 | 2,239,795 | +0.44(+0.67%) |
Feb 06, 2012 | 64.26 | 65.55 | 64.19 | 64.67 | 1,940,253 | -0.46(-0.70%) |
Feb 03, 2012 | 64.40 | 65.21 | 64.24 | 65.13 | 2,816,170 | +1.23(+1.93%) |
Feb 02, 2012 | 63.46 | 64.65 | 63.20 | 63.90 | 1,932,371 | +0.44(+0.69%) |
Feb 01, 2012 | 62.34 | 63.77 | 61.68 | 63.46 | 2,752,075 | +1.27(+2.04%) |
Jan 31, 2012 | 62.42 | 62.78 | 61.60 | 62.19 | 2,255,929 | +0.07(+0.11%) |
Jan 30, 2012 | 61.90 | 62.86 | 61.37 | 62.12 | 1,975,159 | -0.75(-1.19%) |
Jan 27, 2012 | 61.80 | 63.20 | 61.58 | 62.87 | 3,042,462 | +0.23(+0.37%) |
Jan 26, 2012 | 63.04 | 64.39 | 62.42 | 62.64 | 3,716,619 | -0.15(-0.24%) |
Jan 25, 2012 | 63.22 | 63.60 | 62.15 | 62.79 | 5,135,619 | -0.35(-0.55%) |
Jan 24, 2012 | 61.55 | 63.67 | 61.33 | 63.14 | 11,142,052 | +4.54(+7.74%) |
Jan 23, 2012 | 60.25 | 60.55 | 57.99 | 58.60 | 7,062,701 | -1.44(-2.41%) |
Jan 20, 2012 | 60.03 | 60.28 | 58.98 | 60.05 | 3,543,291 | +0.21(+0.35%) |
Jan 19, 2012 | 59.81 | 59.96 | 59.02 | 59.84 | 3,316,907 | +1.60(+2.75%) |
Jan 18, 2012 | 57.31 | 58.46 | 56.42 | 58.23 | 4,296,112 | +0.99(+1.74%) |
Jan 17, 2012 | 58.91 | 59.28 | 56.91 | 57.24 | 3,976,397 | -0.99(-1.71%) |
Jan 13, 2012 | 57.85 | 58.30 | 56.73 | 58.23 | 4,231,743 | -1.65(-2.75%) |
Jan 12, 2012 | 59.76 | 60.48 | 59.40 | 59.88 | 3,399,621 | -0.03(-0.05%) |
Jan 11, 2012 | 58.21 | 60.10 | 58.12 | 59.91 | 3,217,801 | +1.79(+3.07%) |
Jan 10, 2012 | 58.61 | 59.15 | 57.99 | 58.12 | 2,587,126 | +0.24(+0.41%) |
Jan 09, 2012 | 56.86 | 58.04 | 56.52 | 57.89 | 2,701,904 | +1.12(+1.97%) |
Jan 06, 2012 | 56.53 | 57.46 | 56.20 | 56.77 | 2,821,740 | +0.68(+1.21%) |
Jan 05, 2012 | 55.71 | 56.45 | 55.55 | 56.09 | 4,238,111 | +0.44(+0.78%) |