Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 73.29 | 73.29 | 72.23 | 72.23 | 329,085 | -0.63(-0.87%) |
Mar 29, 2012 | 72.92 | 73.08 | 72.38 | 72.87 | 216,171 | -0.41(-0.56%) |
Mar 28, 2012 | 72.70 | 73.30 | 72.67 | 73.28 | 213,581 | +0.45(+0.62%) |
Mar 27, 2012 | 73.20 | 73.31 | 72.82 | 72.83 | 296,351 | -0.46(-0.63%) |
Mar 26, 2012 | 72.90 | 73.37 | 72.71 | 73.29 | 385,380 | +0.87(+1.21%) |
Mar 23, 2012 | 72.13 | 72.51 | 71.75 | 72.41 | 267,554 | +0.39(+0.54%) |
Mar 22, 2012 | 72.09 | 72.38 | 71.82 | 72.02 | 305,003 | -0.41(-0.57%) |
Mar 21, 2012 | 73.14 | 73.14 | 72.44 | 72.44 | 417,472 | -0.59(-0.81%) |
Mar 20, 2012 | 72.11 | 73.29 | 72.05 | 73.03 | 325,998 | +0.29(+0.40%) |
Mar 19, 2012 | 72.37 | 73.06 | 72.09 | 72.74 | 224,180 | +0.46(+0.64%) |
Mar 16, 2012 | 72.70 | 73.05 | 72.24 | 72.28 | 369,611 | -0.57(-0.78%) |
Mar 15, 2012 | 72.49 | 72.98 | 72.26 | 72.85 | 242,094 | +0.29(+0.40%) |
Mar 14, 2012 | 72.56 | 72.84 | 72.22 | 72.56 | 260,950 | +0.05(+0.08%) |
Mar 13, 2012 | 71.45 | 72.70 | 71.15 | 72.51 | 832,555 | +1.31(+1.84%) |
Mar 12, 2012 | 71.11 | 71.39 | 71.05 | 71.20 | 225,855 | -0.09(-0.12%) |
Mar 09, 2012 | 70.49 | 71.29 | 70.47 | 71.28 | 355,896 | +0.74(+1.05%) |
Mar 08, 2012 | 70.10 | 70.65 | 69.67 | 70.54 | 668,259 | +0.59(+0.85%) |
Mar 07, 2012 | 69.11 | 70.06 | 68.80 | 69.95 | 431,042 | +0.82(+1.19%) |
Mar 06, 2012 | 70.13 | 70.13 | 69.13 | 69.13 | 481,521 | -1.37(-1.95%) |
Mar 05, 2012 | 69.78 | 70.56 | 69.59 | 70.50 | 397,040 | +0.87(+1.26%) |
Mar 02, 2012 | 69.94 | 70.99 | 69.44 | 69.63 | 497,684 | +0.38(+0.55%) |
Mar 01, 2012 | 68.79 | 69.46 | 68.07 | 69.25 | 391,236 | +1.03(+1.50%) |
Feb 29, 2012 | 67.80 | 68.70 | 67.45 | 68.22 | 383,028 | +0.43(+0.63%) |
Feb 28, 2012 | 68.67 | 68.67 | 67.62 | 67.79 | 390,373 | -0.71(-1.03%) |
Feb 27, 2012 | 68.86 | 69.04 | 67.97 | 68.50 | 324,815 | -0.57(-0.82%) |
Feb 24, 2012 | 69.36 | 69.71 | 68.37 | 69.07 | 325,204 | -0.33(-0.47%) |
Feb 23, 2012 | 69.40 | 69.83 | 69.01 | 69.39 | 408,968 | +0.15(+0.21%) |
Feb 22, 2012 | 70.16 | 70.40 | 66.78 | 69.25 | 631,545 | -1.12(-1.59%) |
Feb 21, 2012 | 70.09 | 70.46 | 69.50 | 70.36 | 535,407 | +0.47(+0.68%) |
Feb 17, 2012 | 69.75 | 70.05 | 69.29 | 69.89 | 509,140 | +0.27(+0.39%) |
Feb 16, 2012 | 69.39 | 70.06 | 69.31 | 69.62 | 570,706 | +0.02(+0.02%) |
Feb 15, 2012 | 69.04 | 70.33 | 68.78 | 69.60 | 861,682 | +0.74(+1.07%) |
Feb 14, 2012 | 68.62 | 68.97 | 67.99 | 68.87 | 544,911 | -0.23(-0.33%) |
Feb 13, 2012 | 68.14 | 69.12 | 67.94 | 69.09 | 581,548 | +1.39(+2.05%) |
Feb 10, 2012 | 68.47 | 68.47 | 67.29 | 67.70 | 524,421 | -1.23(-1.79%) |
Feb 09, 2012 | 66.78 | 69.42 | 65.81 | 68.94 | 1,021,248 | +0.55(+0.81%) |
Feb 08, 2012 | 68.42 | 68.69 | 67.76 | 68.38 | 472,871 | -0.05(-0.08%) |
Feb 07, 2012 | 67.95 | 68.55 | 67.61 | 68.44 | 351,982 | +0.30(+0.43%) |
Feb 06, 2012 | 67.97 | 68.38 | 67.37 | 68.14 | 337,390 | -0.40(-0.59%) |
Feb 03, 2012 | 68.66 | 68.66 | 67.76 | 68.55 | 429,783 | +0.51(+0.75%) |
Feb 02, 2012 | 68.67 | 68.90 | 67.88 | 68.03 | 303,528 | -0.39(-0.57%) |
Feb 01, 2012 | 66.72 | 68.61 | 66.72 | 68.42 | 670,383 | +2.10(+3.17%) |
Jan 31, 2012 | 65.89 | 66.64 | 65.66 | 66.32 | 392,609 | +0.50(+0.77%) |
Jan 30, 2012 | 66.01 | 66.01 | 65.29 | 65.81 | 335,006 | -0.31(-0.47%) |
Jan 27, 2012 | 66.80 | 66.82 | 66.05 | 66.12 | 437,562 | -0.96(-1.44%) |
Jan 26, 2012 | 66.72 | 67.29 | 66.55 | 67.09 | 393,604 | +0.72(+1.09%) |
Jan 25, 2012 | 66.05 | 66.42 | 65.55 | 66.37 | 468,662 | -0.02(-0.02%) |
Jan 24, 2012 | 66.00 | 66.73 | 65.51 | 66.38 | 262,957 | -0.05(-0.07%) |
Jan 23, 2012 | 67.09 | 67.56 | 66.39 | 66.43 | 208,914 | -0.64(-0.96%) |
Jan 20, 2012 | 65.98 | 67.17 | 65.96 | 67.07 | 322,516 | +0.88(+1.33%) |
Jan 19, 2012 | 66.20 | 66.23 | 65.72 | 66.19 | 373,281 | +0.10(+0.15%) |
Jan 18, 2012 | 65.74 | 66.12 | 64.60 | 66.09 | 430,215 | +0.61(+0.94%) |
Jan 17, 2012 | 66.16 | 66.57 | 65.19 | 65.48 | 450,144 | -0.37(-0.57%) |
Jan 13, 2012 | 66.24 | 66.63 | 65.65 | 65.85 | 434,856 | -0.80(-1.20%) |
Jan 12, 2012 | 67.10 | 67.33 | 66.16 | 66.65 | 401,779 | -0.32(-0.48%) |
Jan 11, 2012 | 66.78 | 67.17 | 66.43 | 66.97 | 314,378 | -0.18(-0.27%) |
Jan 10, 2012 | 66.54 | 67.23 | 66.14 | 67.15 | 498,165 | +1.20(+1.83%) |
Jan 09, 2012 | 65.30 | 66.14 | 65.30 | 65.95 | 464,220 | +0.68(+1.05%) |
Jan 06, 2012 | 65.24 | 65.86 | 65.23 | 65.26 | 299,671 | +0.11(+0.17%) |
Jan 05, 2012 | 64.60 | 65.32 | 63.80 | 65.15 | 340,302 | +0.43(+0.66%) |