Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 70.67 | 70.68 | 69.77 | 70.01 | 54,298,956 | -0.23(-0.33%) |
Mar 29, 2012 | 69.94 | 70.35 | 69.34 | 70.24 | 53,956,912 | -0.20(-0.29%) |
Mar 28, 2012 | 70.85 | 71.03 | 69.84 | 70.44 | 57,764,824 | -0.41(-0.57%) |
Mar 27, 2012 | 71.37 | 71.57 | 70.80 | 70.84 | 49,361,680 | -0.52(-0.72%) |
Mar 26, 2012 | 70.79 | 71.40 | 70.69 | 71.36 | 65,314,512 | +1.46(+2.09%) |
Mar 23, 2012 | 69.32 | 69.99 | 68.69 | 69.90 | 54,962,024 | +0.68(+0.98%) |
Mar 22, 2012 | 69.19 | 69.50 | 68.79 | 69.22 | 71,311,784 | -0.67(-0.96%) |
Mar 21, 2012 | 70.12 | 70.32 | 69.65 | 69.89 | 48,032,480 | -0.02(-0.03%) |
Mar 20, 2012 | 70.06 | 70.21 | 69.60 | 69.91 | 52,002,924 | -0.63(-0.89%) |
Mar 19, 2012 | 69.86 | 71.13 | 69.74 | 70.54 | 79,284,880 | +0.59(+0.84%) |
Mar 16, 2012 | 70.14 | 70.18 | 69.66 | 69.95 | 49,887,504 | -0.06(-0.08%) |
Mar 15, 2012 | 69.32 | 70.06 | 69.14 | 70.01 | 69,695,336 | +0.58(+0.84%) |
Mar 14, 2012 | 69.92 | 70.15 | 69.12 | 69.43 | 55,418,380 | -0.57(-0.82%) |
Mar 13, 2012 | 69.16 | 70.03 | 68.61 | 70.00 | 72,351,696 | +1.37(+1.99%) |
Mar 12, 2012 | 68.89 | 69.05 | 68.31 | 68.64 | 40,439,224 | -0.13(-0.20%) |
Mar 09, 2012 | 67.86 | 69.24 | 67.81 | 68.77 | 72,925,352 | +0.92(+1.35%) |
Mar 08, 2012 | 67.43 | 68.01 | 66.92 | 67.86 | 51,945,008 | +0.87(+1.30%) |
Mar 07, 2012 | 66.51 | 67.05 | 66.40 | 66.99 | 68,171,424 | +0.62(+0.94%) |
Mar 06, 2012 | 66.94 | 67.11 | 66.09 | 66.36 | 95,760,672 | -1.35(-1.99%) |
Mar 05, 2012 | 67.42 | 67.76 | 66.94 | 67.71 | 52,588,532 | +0.08(+0.11%) |
Mar 02, 2012 | 68.62 | 68.81 | 67.29 | 67.64 | 83,991,872 | -1.03(-1.50%) |
Mar 01, 2012 | 68.59 | 69.42 | 68.57 | 68.66 | 82,479,088 | +0.35(+0.52%) |
Feb 29, 2012 | 69.57 | 69.92 | 68.24 | 68.31 | 76,187,512 | -1.04(-1.49%) |
Feb 28, 2012 | 69.57 | 73.84 | 68.98 | 69.35 | 56,572,768 | -0.19(-0.27%) |
Feb 27, 2012 | 68.98 | 69.91 | 68.48 | 69.53 | 61,470,612 | -0.12(-0.17%) |
Feb 24, 2012 | 69.81 | 69.98 | 69.51 | 69.65 | 44,622,420 | -0.13(-0.19%) |
Feb 23, 2012 | 68.76 | 69.83 | 68.49 | 69.79 | 63,090,212 | +1.03(+1.50%) |
Feb 22, 2012 | 69.09 | 69.41 | 68.69 | 68.76 | 50,557,596 | -0.55(-0.79%) |
Feb 21, 2012 | 69.89 | 69.99 | 68.97 | 69.30 | 47,328,396 | -0.47(-0.68%) |
Feb 17, 2012 | 70.20 | 70.22 | 69.64 | 69.78 | 39,509,084 | -0.01(-0.01%) |
Feb 16, 2012 | 68.54 | 69.87 | 68.50 | 69.79 | 72,917,896 | +1.29(+1.88%) |
Feb 15, 2012 | 69.47 | 69.47 | 68.27 | 68.50 | 70,981,376 | -0.57(-0.83%) |
Feb 14, 2012 | 69.04 | 69.21 | 68.57 | 69.07 | 58,583,332 | -0.31(-0.45%) |
Feb 13, 2012 | 69.20 | 69.47 | 68.78 | 69.38 | 45,738,988 | +0.88(+1.29%) |
Feb 10, 2012 | 68.69 | 68.83 | 68.34 | 68.50 | 50,434,188 | -0.95(-1.37%) |
Feb 09, 2012 | 69.97 | 69.98 | 68.98 | 69.45 | 57,797,000 | -0.35(-0.50%) |
Feb 08, 2012 | 69.79 | 70.13 | 69.05 | 69.79 | 55,403,468 | +0.15(+0.22%) |
Feb 07, 2012 | 69.62 | 69.95 | 69.18 | 69.64 | 49,385,944 | -0.04(-0.06%) |
Feb 06, 2012 | 69.59 | 69.89 | 69.42 | 69.68 | 40,952,572 | -0.23(-0.33%) |
Feb 03, 2012 | 69.51 | 70.14 | 69.31 | 69.91 | 86,306,840 | +1.49(+2.18%) |
Feb 02, 2012 | 68.30 | 68.72 | 68.05 | 68.42 | 55,053,404 | +0.39(+0.57%) |
Feb 01, 2012 | 67.22 | 68.18 | 66.98 | 68.03 | 79,811,792 | +1.43(+2.15%) |
Jan 31, 2012 | 67.14 | 67.27 | 66.23 | 66.60 | 61,726,200 | -0.07(-0.10%) |
Jan 30, 2012 | 66.65 | 66.94 | 66.18 | 66.67 | 54,892,868 | -0.52(-0.78%) |
Jan 27, 2012 | 66.41 | 67.24 | 66.39 | 67.19 | 61,941,420 | +0.46(+0.68%) |
Jan 26, 2012 | 67.31 | 67.35 | 66.37 | 66.73 | 62,594,296 | -0.08(-0.11%) |
Jan 25, 2012 | 66.25 | 67.06 | 65.90 | 66.81 | 81,005,328 | +0.56(+0.85%) |
Jan 24, 2012 | 65.47 | 66.37 | 65.12 | 66.25 | 59,154,256 | +0.38(+0.58%) |
Jan 23, 2012 | 65.96 | 66.45 | 65.36 | 65.87 | 44,471,416 | -0.08(-0.13%) |
Jan 20, 2012 | 65.82 | 66.17 | 65.66 | 65.95 | 50,100,244 | +0.04(+0.06%) |
Jan 19, 2012 | 65.85 | 66.04 | 65.45 | 65.91 | 42,509,304 | +0.40(+0.62%) |
Jan 18, 2012 | 64.32 | 65.51 | 64.18 | 65.50 | 58,517,260 | +1.17(+1.82%) |
Jan 17, 2012 | 64.98 | 65.12 | 64.16 | 64.33 | 39,429,648 | -0.05(-0.08%) |
Jan 13, 2012 | 64.21 | 64.46 | 63.72 | 64.38 | 50,548,072 | -0.35(-0.53%) |
Jan 12, 2012 | 64.72 | 64.83 | 64.00 | 64.73 | 41,082,604 | +0.19(+0.30%) |
Jan 11, 2012 | 64.01 | 64.62 | 63.94 | 64.53 | 39,683,204 | +0.25(+0.39%) |
Jan 10, 2012 | 64.19 | 64.42 | 64.02 | 64.28 | 50,962,328 | +0.93(+1.46%) |
Jan 09, 2012 | 63.33 | 63.47 | 62.71 | 63.35 | 59,580,136 | +0.32(+0.50%) |
Jan 06, 2012 | 63.23 | 63.53 | 62.60 | 63.04 | 53,986,340 | -0.16(-0.25%) |
Jan 05, 2012 | 62.84 | 63.50 | 61.84 | 63.19 | 67,955,944 | +0.35(+0.56%) |