Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 67.95 | 67.95 | 66.09 | 66.32 | 29,342 | -1.33(-1.97%) |
Mar 29, 2012 | 67.79 | 67.79 | 67.40 | 67.65 | 12,143 | +0.62(+0.93%) |
Mar 28, 2012 | 66.56 | 67.41 | 66.56 | 67.02 | 14,698 | -0.17(-0.26%) |
Mar 27, 2012 | 67.03 | 67.34 | 66.88 | 67.20 | 301,711 | +0.12(+0.17%) |
Mar 26, 2012 | 66.94 | 67.18 | 66.00 | 67.08 | 12,642 | -0.21(-0.31%) |
Mar 23, 2012 | 66.80 | 67.50 | 66.80 | 67.29 | 31,412 | +0.91(+1.36%) |
Mar 22, 2012 | 66.52 | 66.62 | 66.15 | 66.38 | 64,755 | +0.18(+0.28%) |
Mar 21, 2012 | 65.15 | 66.32 | 65.15 | 66.20 | 25,035 | +1.19(+1.83%) |
Mar 20, 2012 | 64.53 | 65.14 | 64.49 | 65.01 | 48,233 | +0.41(+0.63%) |
Mar 19, 2012 | 65.68 | 65.70 | 64.19 | 64.60 | 82,893 | -1.03(-1.57%) |
Mar 16, 2012 | 64.82 | 65.65 | 64.50 | 65.62 | 166,284 | +0.31(+0.47%) |
Mar 15, 2012 | 65.18 | 65.88 | 65.18 | 65.32 | 30,050 | -0.18(-0.27%) |
Mar 14, 2012 | 66.82 | 66.87 | 65.31 | 65.50 | 104,097 | -2.66(-3.90%) |
Mar 13, 2012 | 68.96 | 69.24 | 67.84 | 68.16 | 35,615 | -1.60(-2.30%) |
Mar 12, 2012 | 69.94 | 70.28 | 69.71 | 69.76 | 6,763 | +0.18(+0.25%) |
Mar 09, 2012 | 69.21 | 69.58 | 68.78 | 69.58 | 14,692 | +0.03(+0.04%) |
Mar 08, 2012 | 69.85 | 70.17 | 69.48 | 69.55 | 26,325 | -1.01(-1.43%) |
Mar 07, 2012 | 71.10 | 71.10 | 70.37 | 70.56 | 70,038 | -0.42(-0.59%) |
Mar 06, 2012 | 70.91 | 71.51 | 70.77 | 70.98 | 68,951 | +1.18(+1.69%) |
Mar 05, 2012 | 70.46 | 70.65 | 69.79 | 69.80 | 6,238 | -0.66(-0.94%) |
Mar 02, 2012 | 70.17 | 70.86 | 70.17 | 70.46 | 12,346 | +0.96(+1.38%) |
Mar 01, 2012 | 69.82 | 70.02 | 69.21 | 69.50 | 12,135 | -1.52(-2.14%) |
Feb 29, 2012 | 70.96 | 71.31 | 70.16 | 71.02 | 49,716 | -0.01(-0.02%) |
Feb 28, 2012 | 71.92 | 72.03 | 70.96 | 71.04 | 12,947 | -0.73(-1.01%) |
Feb 27, 2012 | 71.38 | 71.85 | 71.15 | 71.76 | 26,996 | +1.24(+1.76%) |
Feb 24, 2012 | 70.24 | 70.78 | 70.18 | 70.52 | 43,948 | +0.66(+0.95%) |
Feb 23, 2012 | 69.41 | 70.04 | 69.29 | 69.86 | 36,068 | -0.06(-0.09%) |
Feb 22, 2012 | 69.02 | 69.92 | 69.02 | 69.92 | 62,757 | +1.55(+2.27%) |
Feb 21, 2012 | 68.80 | 68.98 | 68.05 | 68.37 | 193,754 | -1.17(-1.68%) |
Feb 17, 2012 | 69.04 | 69.54 | 68.86 | 69.54 | 30,189 | -0.11(-0.16%) |
Feb 16, 2012 | 70.45 | 70.45 | 69.19 | 69.65 | 10,797 | -0.62(-0.89%) |
Feb 15, 2012 | 70.63 | 70.91 | 70.27 | 70.27 | 41,307 | -0.11(-0.16%) |
Feb 14, 2012 | 70.36 | 70.94 | 70.13 | 70.38 | 158,865 | +0.22(+0.32%) |
Feb 13, 2012 | 69.61 | 70.28 | 69.45 | 70.16 | 100,828 | +0.16(+0.23%) |
Feb 10, 2012 | 69.88 | 70.25 | 69.67 | 70.00 | 97,286 | +1.32(+1.92%) |
Feb 09, 2012 | 69.40 | 69.40 | 68.00 | 68.68 | 99,687 | -1.16(-1.67%) |
Feb 08, 2012 | 69.53 | 70.04 | 69.35 | 69.85 | 18,003 | +0.23(+0.33%) |
Feb 07, 2012 | 69.91 | 69.97 | 69.24 | 69.62 | 24,072 | -1.22(-1.73%) |
Feb 06, 2012 | 69.96 | 70.94 | 69.64 | 70.84 | 30,261 | +0.88(+1.26%) |
Feb 03, 2012 | 69.63 | 69.96 | 69.34 | 69.96 | 63,502 | -1.97(-2.74%) |
Feb 02, 2012 | 72.12 | 72.33 | 71.73 | 71.93 | 74,676 | -0.46(-0.64%) |
Feb 01, 2012 | 72.93 | 72.93 | 71.98 | 72.39 | 68,315 | -1.04(-1.42%) |
Jan 31, 2012 | 72.16 | 73.69 | 72.11 | 73.43 | 37,541 | +1.09(+1.50%) |
Jan 30, 2012 | 72.77 | 73.10 | 72.26 | 72.35 | 77,042 | +1.13(+1.59%) |
Jan 27, 2012 | 70.78 | 71.32 | 70.00 | 71.21 | 61,503 | +0.50(+0.70%) |
Jan 26, 2012 | 69.53 | 70.72 | 69.35 | 70.72 | 63,962 | +1.46(+2.11%) |
Jan 25, 2012 | 69.43 | 71.08 | 69.26 | 69.26 | 40,104 | -0.45(-0.64%) |
Jan 24, 2012 | 70.03 | 70.03 | 69.32 | 69.70 | 28,183 | -0.07(-0.10%) |
Jan 23, 2012 | 69.62 | 69.92 | 69.06 | 69.77 | 25,014 | -0.78(-1.11%) |
Jan 20, 2012 | 71.17 | 71.21 | 70.36 | 70.55 | 78,287 | -1.18(-1.65%) |
Jan 19, 2012 | 72.58 | 72.77 | 71.30 | 71.73 | 34,062 | -1.58(-2.16%) |
Jan 18, 2012 | 74.56 | 74.59 | 73.21 | 73.32 | 32,477 | -1.24(-1.67%) |
Jan 17, 2012 | 74.12 | 74.63 | 74.00 | 74.56 | 54,724 | +0.44(+0.59%) |
Jan 13, 2012 | 74.11 | 74.66 | 73.77 | 74.12 | 54,898 | +1.22(+1.68%) |
Jan 12, 2012 | 73.02 | 73.19 | 72.50 | 72.89 | 47,417 | +0.00(+0.00%) |
Jan 11, 2012 | 72.77 | 73.28 | 72.55 | 72.89 | 107,209 | +0.85(+1.18%) |
Jan 10, 2012 | 71.29 | 72.37 | 71.29 | 72.04 | 79,757 | -0.13(-0.18%) |
Jan 09, 2012 | 72.00 | 72.88 | 71.93 | 72.17 | 36,650 | -0.01(-0.01%) |
Jan 06, 2012 | 71.28 | 72.45 | 71.24 | 72.18 | 21,717 | +0.59(+0.83%) |
Jan 05, 2012 | 71.72 | 72.93 | 71.35 | 71.59 | 117,341 | -0.31(-0.43%) |