Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 71.99 | 72.65 | 71.71 | 72.34 | 193,366 | +0.45(+0.63%) |
Mar 29, 2012 | 72.55 | 72.88 | 71.10 | 71.89 | 179,407 | -1.06(-1.45%) |
Mar 28, 2012 | 72.90 | 73.19 | 72.38 | 72.95 | 142,936 | -0.11(-0.15%) |
Mar 27, 2012 | 72.72 | 73.39 | 72.69 | 73.06 | 139,231 | +0.19(+0.26%) |
Mar 26, 2012 | 73.00 | 73.23 | 72.12 | 72.87 | 120,304 | +0.21(+0.29%) |
Mar 23, 2012 | 72.00 | 73.15 | 71.75 | 72.66 | 167,200 | +0.21(+0.29%) |
Mar 22, 2012 | 72.64 | 72.64 | 71.78 | 72.45 | 181,392 | -0.36(-0.49%) |
Mar 21, 2012 | 72.66 | 72.99 | 71.75 | 72.81 | 229,067 | +0.51(+0.71%) |
Mar 20, 2012 | 72.12 | 72.56 | 71.85 | 72.30 | 233,185 | +0.02(+0.03%) |
Mar 19, 2012 | 70.63 | 72.52 | 70.59 | 72.28 | 250,591 | +1.70(+2.41%) |
Mar 16, 2012 | 70.90 | 71.33 | 70.31 | 70.58 | 414,828 | -0.34(-0.48%) |
Mar 15, 2012 | 70.86 | 71.40 | 70.15 | 70.92 | 354,475 | -0.21(-0.30%) |
Mar 14, 2012 | 72.20 | 72.20 | 70.56 | 71.13 | 282,900 | -1.10(-1.52%) |
Mar 13, 2012 | 72.05 | 72.23 | 71.60 | 72.23 | 171,247 | +0.13(+0.18%) |
Mar 12, 2012 | 72.57 | 72.61 | 71.72 | 72.10 | 169,505 | -0.26(-0.36%) |
Mar 09, 2012 | 71.66 | 72.57 | 71.48 | 72.36 | 169,387 | +0.50(+0.70%) |
Mar 08, 2012 | 72.55 | 72.91 | 71.50 | 71.86 | 174,847 | -0.67(-0.92%) |
Mar 07, 2012 | 71.40 | 72.54 | 71.14 | 72.53 | 204,544 | +1.11(+1.55%) |
Mar 06, 2012 | 71.11 | 71.76 | 70.65 | 71.42 | 252,986 | -0.33(-0.46%) |
Mar 05, 2012 | 72.00 | 72.22 | 71.04 | 71.75 | 262,816 | -0.47(-0.65%) |
Mar 02, 2012 | 72.29 | 73.28 | 71.77 | 72.22 | 246,851 | -1.15(-1.57%) |
Mar 01, 2012 | 73.04 | 73.74 | 72.85 | 73.37 | 228,888 | +0.20(+0.27%) |
Feb 29, 2012 | 72.70 | 73.23 | 72.35 | 73.17 | 292,265 | +0.49(+0.67%) |
Feb 28, 2012 | 72.90 | 73.29 | 71.96 | 72.68 | 171,312 | -0.25(-0.34%) |
Feb 27, 2012 | 72.88 | 73.32 | 72.54 | 72.93 | 176,081 | +0.05(+0.07%) |
Feb 24, 2012 | 72.67 | 72.88 | 72.21 | 72.88 | 252,460 | +0.53(+0.73%) |
Feb 23, 2012 | 72.13 | 72.39 | 71.64 | 72.35 | 135,073 | +0.50(+0.70%) |
Feb 22, 2012 | 72.06 | 72.53 | 71.07 | 71.85 | 237,269 | -0.19(-0.26%) |
Feb 21, 2012 | 71.50 | 72.06 | 71.29 | 72.04 | 253,684 | +0.80(+1.12%) |
Feb 17, 2012 | 70.86 | 71.60 | 70.43 | 71.24 | 229,923 | +0.36(+0.51%) |
Feb 16, 2012 | 70.36 | 70.93 | 70.15 | 70.88 | 350,379 | +0.71(+1.01%) |
Feb 15, 2012 | 69.71 | 70.17 | 69.27 | 70.17 | 482,365 | +0.81(+1.17%) |
Feb 14, 2012 | 69.51 | 69.89 | 69.25 | 69.36 | 347,954 | -0.17(-0.24%) |
Feb 13, 2012 | 69.50 | 69.73 | 69.27 | 69.53 | 247,926 | +0.26(+0.38%) |
Feb 10, 2012 | 68.84 | 69.43 | 68.29 | 69.27 | 263,354 | +0.26(+0.38%) |
Feb 09, 2012 | 69.05 | 69.25 | 68.87 | 69.01 | 208,445 | +0.01(+0.01%) |
Feb 08, 2012 | 68.25 | 69.10 | 68.13 | 69.00 | 361,241 | +0.55(+0.80%) |
Feb 07, 2012 | 68.20 | 68.86 | 67.51 | 68.45 | 333,591 | +0.24(+0.35%) |
Feb 06, 2012 | 67.70 | 68.21 | 67.19 | 68.21 | 148,023 | +0.35(+0.52%) |
Feb 03, 2012 | 67.43 | 67.95 | 66.90 | 67.86 | 202,865 | -0.14(-0.21%) |
Feb 02, 2012 | 67.49 | 68.21 | 67.24 | 68.00 | 242,388 | +0.41(+0.61%) |
Feb 01, 2012 | 67.17 | 67.83 | 67.01 | 67.59 | 236,864 | +0.51(+0.76%) |
Jan 31, 2012 | 67.25 | 67.58 | 67.00 | 67.08 | 344,762 | +0.06(+0.09%) |
Jan 30, 2012 | 66.90 | 67.02 | 66.46 | 67.02 | 160,725 | +0.07(+0.10%) |
Jan 27, 2012 | 67.19 | 67.45 | 66.77 | 66.95 | 238,864 | -0.11(-0.16%) |
Jan 26, 2012 | 67.79 | 67.79 | 66.65 | 67.06 | 213,701 | -0.38(-0.56%) |
Jan 25, 2012 | 66.79 | 67.52 | 66.66 | 67.44 | 223,760 | +0.59(+0.88%) |
Jan 24, 2012 | 66.65 | 67.03 | 66.26 | 66.85 | 268,585 | +0.06(+0.09%) |
Jan 23, 2012 | 66.50 | 67.30 | 66.48 | 66.79 | 160,599 | +0.51(+0.77%) |
Jan 20, 2012 | 65.84 | 66.30 | 65.46 | 66.28 | 250,357 | +0.59(+0.90%) |
Jan 19, 2012 | 66.15 | 66.15 | 65.52 | 65.69 | 315,670 | -0.23(-0.35%) |
Jan 18, 2012 | 66.39 | 66.47 | 65.61 | 65.92 | 256,452 | -0.41(-0.62%) |
Jan 17, 2012 | 65.31 | 66.45 | 65.14 | 66.33 | 310,147 | +1.21(+1.86%) |
Jan 13, 2012 | 64.95 | 65.26 | 64.34 | 65.12 | 354,651 | +0.11(+0.17%) |
Jan 12, 2012 | 65.55 | 65.55 | 64.81 | 65.01 | 317,740 | -0.32(-0.49%) |
Jan 11, 2012 | 65.51 | 65.79 | 65.04 | 65.33 | 309,577 | -0.57(-0.86%) |
Jan 10, 2012 | 67.22 | 67.22 | 65.40 | 65.90 | 467,178 | -1.14(-1.70%) |
Jan 09, 2012 | 68.74 | 68.80 | 66.33 | 67.04 | 426,897 | -1.89(-2.74%) |
Jan 06, 2012 | 68.33 | 69.18 | 65.48 | 68.93 | 1,009,641 | -0.01(-0.01%) |
Jan 05, 2012 | 69.57 | 69.60 | 68.88 | 68.94 | 201,751 | -0.46(-0.66%) |