Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 75.61 | 76.02 | 74.73 | 74.84 | 2,595,572 | -0.41(-0.54%) |
Feb 28, 2012 | 75.44 | 75.65 | 74.93 | 75.25 | 2,577,684 | -0.80(-1.05%) |
Feb 27, 2012 | 74.67 | 76.49 | 74.64 | 76.05 | 1,613,041 | +0.77(+1.02%) |
Feb 24, 2012 | 74.00 | 75.77 | 73.95 | 75.28 | 1,892,351 | +1.30(+1.76%) |
Feb 23, 2012 | 74.16 | 74.59 | 73.35 | 73.98 | 2,353,356 | -0.31(-0.42%) |
Feb 22, 2012 | 73.96 | 74.99 | 73.73 | 74.29 | 1,968,453 | -0.01(-0.01%) |
Feb 21, 2012 | 75.60 | 75.65 | 73.88 | 74.30 | 1,937,413 | -0.73(-0.97%) |
Feb 17, 2012 | 75.18 | 76.09 | 74.72 | 75.03 | 2,804,785 | +0.51(+0.68%) |
Feb 16, 2012 | 75.18 | 75.52 | 73.86 | 74.52 | 3,145,547 | -0.60(-0.80%) |
Feb 15, 2012 | 76.28 | 76.70 | 74.88 | 75.12 | 2,389,393 | -0.70(-0.92%) |
Feb 14, 2012 | 74.65 | 76.25 | 74.35 | 75.82 | 3,359,667 | +0.83(+1.11%) |
Feb 13, 2012 | 75.10 | 75.12 | 74.11 | 74.99 | 2,181,132 | +0.45(+0.60%) |
Feb 10, 2012 | 73.42 | 74.68 | 73.33 | 74.54 | 2,865,255 | +0.50(+0.68%) |
Feb 09, 2012 | 73.22 | 74.47 | 73.07 | 74.04 | 2,593,978 | +0.83(+1.13%) |
Feb 08, 2012 | 72.95 | 74.21 | 72.51 | 73.21 | 2,539,594 | +0.83(+1.15%) |
Feb 07, 2012 | 72.16 | 73.00 | 72.01 | 72.38 | 2,400,329 | -0.19(-0.26%) |
Feb 06, 2012 | 72.14 | 72.71 | 71.86 | 72.57 | 1,807,574 | -0.02(-0.03%) |
Feb 03, 2012 | 71.36 | 72.69 | 71.03 | 72.59 | 3,171,538 | +1.83(+2.59%) |
Feb 02, 2012 | 70.61 | 71.47 | 70.43 | 70.76 | 2,495,528 | +0.16(+0.23%) |
Feb 01, 2012 | 70.40 | 71.50 | 70.07 | 70.60 | 4,678,518 | +0.55(+0.79%) |
Jan 31, 2012 | 68.69 | 70.16 | 68.69 | 70.05 | 4,259,664 | +1.54(+2.25%) |
Jan 30, 2012 | 67.52 | 68.85 | 67.35 | 68.51 | 2,349,042 | +0.04(+0.06%) |
Jan 27, 2012 | 68.77 | 69.22 | 68.25 | 68.47 | 1,968,712 | -0.42(-0.61%) |
Jan 26, 2012 | 68.96 | 70.00 | 68.42 | 68.89 | 3,303,493 | -0.41(-0.59%) |
Jan 25, 2012 | 67.24 | 69.47 | 67.13 | 69.30 | 4,322,854 | +1.33(+1.96%) |
Jan 24, 2012 | 66.20 | 69.23 | 65.80 | 67.97 | 7,441,367 | +3.73(+5.81%) |
Jan 23, 2012 | 64.62 | 64.92 | 63.59 | 64.24 | 3,753,422 | -0.60(-0.93%) |
Jan 20, 2012 | 65.10 | 65.45 | 64.36 | 64.84 | 2,816,430 | -0.16(-0.25%) |
Jan 19, 2012 | 64.64 | 65.49 | 64.58 | 65.00 | 3,301,636 | +0.45(+0.70%) |
Jan 18, 2012 | 62.49 | 64.60 | 62.49 | 64.55 | 2,931,177 | +1.88(+3.00%) |
Jan 17, 2012 | 62.42 | 62.92 | 61.96 | 62.67 | 3,072,783 | +0.65(+1.05%) |
Jan 13, 2012 | 60.99 | 62.10 | 60.96 | 62.02 | 3,577,071 | +0.67(+1.09%) |
Jan 12, 2012 | 60.49 | 61.39 | 59.74 | 61.35 | 4,650,659 | +0.35(+0.57%) |
Jan 11, 2012 | 61.81 | 62.01 | 60.69 | 61.00 | 4,301,227 | -1.32(-2.12%) |
Jan 10, 2012 | 62.06 | 62.75 | 61.57 | 62.32 | 4,041,904 | -0.54(-0.86%) |
Jan 09, 2012 | 62.99 | 63.64 | 62.09 | 62.86 | 2,879,078 | +0.22(+0.35%) |
Jan 06, 2012 | 62.04 | 62.94 | 61.22 | 62.64 | 2,667,285 | +0.78(+1.26%) |
Jan 05, 2012 | 61.14 | 62.01 | 60.46 | 61.86 | 2,593,690 | +0.27(+0.44%) |
Jan 04, 2012 | 59.97 | 61.98 | 59.80 | 61.59 | 2,773,035 | +0.55(+0.90%) |
Dec 30, 2011 | 61.54 | 61.85 | 61.04 | 61.04 | 1,130,046 | -0.50(-0.81%) |
Dec 29, 2011 | 61.13 | 61.63 | 60.76 | 61.54 | 1,115,710 | +0.68(+1.12%) |
Dec 28, 2011 | 61.86 | 62.05 | 60.80 | 60.86 | 1,290,465 | -0.88(-1.43%) |
Dec 27, 2011 | 60.99 | 62.16 | 60.39 | 61.74 | 1,521,949 | +0.55(+0.90%) |
Dec 23, 2011 | 59.91 | 61.24 | 59.80 | 61.19 | 1,151,221 | +1.32(+2.20%) |
Dec 21, 2011 | 58.47 | 59.90 | 58.33 | 59.87 | 2,585,738 | +1.23(+2.10%) |
Dec 20, 2011 | 57.81 | 58.89 | 57.60 | 58.64 | 1,792,883 | +1.72(+3.02%) |
Dec 19, 2011 | 58.08 | 58.51 | 56.72 | 56.92 | 2,399,499 | -0.67(-1.16%) |
Dec 16, 2011 | 59.30 | 59.61 | 57.32 | 57.59 | 4,985,977 | -1.22(-2.07%) |
Dec 15, 2011 | 59.71 | 59.85 | 58.17 | 58.81 | 3,401,594 | -0.70(-1.18%) |
Dec 14, 2011 | 59.75 | 60.00 | 58.88 | 59.51 | 2,828,407 | -0.55(-0.92%) |
Dec 13, 2011 | 61.81 | 62.13 | 59.64 | 60.06 | 2,358,658 | -1.47(-2.39%) |
Dec 12, 2011 | 61.82 | 61.84 | 61.08 | 61.53 | 2,811,032 | -0.92(-1.47%) |
Dec 09, 2011 | 61.31 | 62.62 | 61.12 | 62.45 | 2,160,106 | +1.40(+2.29%) |
Dec 08, 2011 | 62.25 | 62.89 | 60.87 | 61.05 | 2,755,223 | -1.60(-2.55%) |
Dec 07, 2011 | 62.84 | 63.15 | 62.16 | 62.65 | 2,161,879 | -0.44(-0.70%) |
Dec 06, 2011 | 63.70 | 63.78 | 63.05 | 63.09 | 3,095,580 | -0.38(-0.60%) |
Dec 05, 2011 | 63.09 | 63.77 | 62.29 | 63.47 | 4,079,970 | +1.27(+2.04%) |
Dec 02, 2011 | 63.11 | 63.98 | 62.06 | 62.20 | 2,848,197 | -0.49(-0.78%) |