Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 76.22 | 76.93 | 75.58 | 75.71 | 597,946 | -0.48(-0.63%) |
Mar 29, 2012 | 76.01 | 76.31 | 74.38 | 76.19 | 798,090 | -0.33(-0.43%) |
Mar 28, 2012 | 77.50 | 77.65 | 75.73 | 76.52 | 475,163 | -1.38(-1.77%) |
Mar 27, 2012 | 78.91 | 79.29 | 77.78 | 77.90 | 413,076 | -1.01(-1.28%) |
Mar 26, 2012 | 77.51 | 79.07 | 77.45 | 78.91 | 399,661 | +1.59(+2.06%) |
Mar 23, 2012 | 77.63 | 77.99 | 77.09 | 77.32 | 422,046 | -0.84(-1.07%) |
Mar 22, 2012 | 78.05 | 78.23 | 77.22 | 78.16 | 476,510 | -0.37(-0.47%) |
Mar 21, 2012 | 76.71 | 78.85 | 76.66 | 78.53 | 450,881 | +1.61(+2.09%) |
Mar 20, 2012 | 77.06 | 77.53 | 76.17 | 76.92 | 395,336 | -0.70(-0.90%) |
Mar 19, 2012 | 77.07 | 78.78 | 77.05 | 77.62 | 950,093 | +0.35(+0.45%) |
Mar 16, 2012 | 76.91 | 77.51 | 76.67 | 77.27 | 1,293,135 | +0.35(+0.46%) |
Mar 15, 2012 | 75.23 | 76.92 | 75.14 | 76.92 | 446,536 | +1.59(+2.11%) |
Mar 14, 2012 | 76.99 | 77.15 | 74.98 | 75.33 | 594,884 | -1.64(-2.13%) |
Mar 13, 2012 | 75.39 | 77.07 | 75.22 | 76.97 | 821,383 | +1.67(+2.22%) |
Mar 12, 2012 | 75.12 | 75.35 | 74.98 | 75.30 | 488,975 | +0.05(+0.07%) |
Mar 09, 2012 | 74.38 | 75.25 | 73.95 | 75.25 | 778,528 | +1.02(+1.37%) |
Mar 08, 2012 | 73.89 | 74.46 | 73.30 | 74.23 | 463,213 | +0.93(+1.27%) |
Mar 07, 2012 | 72.13 | 73.41 | 72.11 | 73.30 | 673,676 | +1.05(+1.45%) |
Mar 06, 2012 | 74.41 | 74.41 | 71.81 | 72.25 | 721,462 | -2.55(-3.41%) |
Mar 05, 2012 | 74.47 | 74.90 | 74.12 | 74.80 | 219,541 | +0.43(+0.58%) |
Mar 02, 2012 | 74.71 | 75.08 | 74.09 | 74.37 | 299,587 | -0.53(-0.71%) |
Mar 01, 2012 | 73.78 | 75.16 | 73.78 | 74.90 | 457,486 | +0.76(+1.03%) |
Feb 29, 2012 | 74.81 | 75.14 | 73.67 | 74.14 | 497,477 | -0.83(-1.11%) |
Feb 28, 2012 | 74.81 | 75.18 | 74.20 | 74.97 | 296,044 | -0.01(-0.01%) |
Feb 27, 2012 | 74.86 | 75.15 | 74.49 | 74.98 | 315,210 | -0.25(-0.33%) |
Feb 24, 2012 | 74.20 | 75.60 | 74.20 | 75.23 | 464,496 | +0.90(+1.21%) |
Feb 23, 2012 | 74.36 | 74.45 | 73.88 | 74.33 | 345,864 | -0.27(-0.36%) |
Feb 22, 2012 | 74.16 | 74.88 | 73.96 | 74.60 | 577,781 | +0.49(+0.66%) |
Feb 21, 2012 | 73.87 | 74.39 | 73.78 | 74.11 | 358,609 | +0.25(+0.34%) |
Feb 17, 2012 | 73.86 | 73.86 | 73.86 | 0 | +0.98(+1.34%) | |
Feb 16, 2012 | 72.77 | 73.25 | 72.45 | 72.88 | 857,500 | -0.15(-0.21%) |
Feb 15, 2012 | 74.56 | 74.98 | 72.72 | 73.03 | 801,726 | -1.65(-2.21%) |
Feb 14, 2012 | 74.79 | 75.00 | 73.89 | 74.68 | 665,443 | -0.42(-0.56%) |
Feb 13, 2012 | 74.90 | 75.40 | 74.88 | 75.10 | 766,611 | +0.18(+0.24%) |
Feb 10, 2012 | 74.63 | 75.18 | 73.89 | 74.92 | 856,277 | -0.33(-0.44%) |
Feb 09, 2012 | 76.01 | 76.32 | 75.03 | 75.25 | 1,167,157 | -1.28(-1.67%) |
Feb 08, 2012 | 75.31 | 77.11 | 75.31 | 76.53 | 1,657,117 | +0.93(+1.23%) |
Feb 07, 2012 | 74.34 | 75.92 | 73.95 | 75.60 | 1,123,596 | +1.26(+1.69%) |
Feb 06, 2012 | 73.17 | 75.00 | 72.90 | 74.34 | 995,507 | +0.87(+1.18%) |
Feb 03, 2012 | 72.49 | 74.32 | 72.44 | 73.47 | 1,283,038 | +1.63(+2.27%) |
Feb 02, 2012 | 71.58 | 72.17 | 71.41 | 71.84 | 407,392 | +0.07(+0.10%) |
Feb 01, 2012 | 71.81 | 72.29 | 71.55 | 71.77 | 593,005 | +0.26(+0.36%) |
Jan 31, 2012 | 71.53 | 72.28 | 71.37 | 71.51 | 463,266 | -0.01(-0.01%) |
Jan 30, 2012 | 70.61 | 72.34 | 70.61 | 71.52 | 476,811 | +0.03(+0.04%) |
Jan 27, 2012 | 71.60 | 72.62 | 71.40 | 71.49 | 730,356 | -0.16(-0.22%) |
Jan 26, 2012 | 70.45 | 72.58 | 70.38 | 71.65 | 814,290 | +0.00(+0.00%) |
Jan 25, 2012 | 70.60 | 71.88 | 69.95 | 71.65 | 1,859,272 | +1.09(+1.54%) |
Jan 24, 2012 | 71.07 | 71.17 | 70.09 | 70.56 | 1,492,375 | -0.90(-1.26%) |
Jan 23, 2012 | 71.45 | 71.87 | 70.51 | 71.46 | 701,337 | -0.10(-0.14%) |
Jan 20, 2012 | 72.36 | 72.70 | 70.91 | 71.56 | 606,965 | -1.04(-1.43%) |
Jan 19, 2012 | 71.80 | 73.68 | 71.80 | 72.60 | 1,164,151 | +0.69(+0.96%) |
Jan 18, 2012 | 69.95 | 71.91 | 69.84 | 71.91 | 1,327,769 | +1.37(+1.94%) |
Jan 17, 2012 | 69.60 | 70.74 | 69.60 | 70.54 | 762,936 | +0.51(+0.73%) |
Jan 16, 2012 | 70.51 | 70.85 | 69.77 | 70.03 | 196,003 | -0.74(-1.05%) |
Jan 13, 2012 | 69.40 | 70.89 | 69.20 | 70.77 | 665,996 | +0.67(+0.96%) |
Jan 12, 2012 | 69.00 | 70.10 | 69.00 | 70.10 | 486,056 | +0.80(+1.15%) |
Jan 11, 2012 | 68.39 | 69.63 | 68.38 | 69.30 | 386,103 | +0.63(+0.92%) |
Jan 10, 2012 | 69.33 | 70.15 | 68.67 | 68.67 | 510,610 | -0.62(-0.89%) |
Jan 09, 2012 | 68.78 | 69.62 | 67.99 | 69.29 | 494,950 | +0.21(+0.30%) |
Jan 06, 2012 | 69.67 | 69.80 | 68.70 | 69.08 | 597,033 | -1.03(-1.47%) |
Jan 05, 2012 | 70.12 | 70.45 | 69.44 | 70.11 | 724,631 | -0.49(-0.69%) |