Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 75.74 | 76.33 | 74.99 | 75.65 | 1,961,111 | +0.51(+0.68%) |
Mar 29, 2012 | 74.69 | 75.58 | 74.30 | 75.14 | 1,443,969 | -0.02(-0.03%) |
Mar 28, 2012 | 75.86 | 76.69 | 74.25 | 75.16 | 1,499,117 | -0.92(-1.21%) |
Mar 27, 2012 | 77.03 | 77.37 | 75.82 | 76.08 | 1,546,907 | -1.09(-1.42%) |
Mar 26, 2012 | 75.30 | 77.17 | 74.97 | 77.17 | 1,814,489 | +2.70(+3.63%) |
Mar 23, 2012 | 75.10 | 75.37 | 74.09 | 74.47 | 1,498,485 | -0.75(-0.99%) |
Mar 22, 2012 | 74.34 | 75.31 | 73.94 | 75.22 | 1,282,100 | -0.01(-0.01%) |
Mar 21, 2012 | 73.84 | 75.79 | 73.82 | 75.23 | 1,257,338 | +1.59(+2.16%) |
Mar 20, 2012 | 74.41 | 74.56 | 73.47 | 73.64 | 1,698,368 | -1.33(-1.78%) |
Mar 19, 2012 | 74.87 | 75.70 | 74.22 | 74.97 | 1,075,889 | +0.00(+0.00%) |
Mar 16, 2012 | 75.71 | 76.11 | 74.80 | 74.97 | 1,624,323 | -0.95(-1.25%) |
Mar 15, 2012 | 75.31 | 76.00 | 74.41 | 75.92 | 1,046,632 | +0.91(+1.21%) |
Mar 14, 2012 | 76.05 | 76.68 | 74.81 | 75.01 | 1,871,250 | -1.41(-1.84%) |
Mar 13, 2012 | 74.61 | 76.46 | 74.41 | 76.42 | 2,071,925 | +2.39(+3.22%) |
Mar 12, 2012 | 73.12 | 74.05 | 72.75 | 74.03 | 1,492,000 | +0.91(+1.25%) |
Mar 09, 2012 | 72.26 | 73.63 | 72.26 | 73.12 | 1,783,528 | +0.98(+1.36%) |
Mar 08, 2012 | 69.44 | 72.24 | 69.39 | 72.14 | 4,099,290 | +3.29(+4.78%) |
Mar 07, 2012 | 69.10 | 69.41 | 68.35 | 68.85 | 2,219,067 | +0.00(+0.00%) |
Mar 06, 2012 | 69.97 | 69.98 | 68.30 | 68.85 | 1,690,679 | -1.62(-2.30%) |
Mar 05, 2012 | 72.13 | 72.32 | 69.28 | 70.47 | 2,256,622 | -1.84(-2.55%) |
Mar 02, 2012 | 72.76 | 73.05 | 71.74 | 72.31 | 1,165,498 | -0.80(-1.09%) |
Mar 01, 2012 | 72.12 | 73.55 | 71.63 | 73.11 | 1,323,608 | +1.46(+2.03%) |
Feb 29, 2012 | 71.90 | 73.34 | 71.56 | 71.65 | 1,722,645 | -0.11(-0.15%) |
Feb 28, 2012 | 72.17 | 72.63 | 71.33 | 71.76 | 918,884 | -0.37(-0.52%) |
Feb 27, 2012 | 71.24 | 72.64 | 70.73 | 72.13 | 1,075,492 | +0.08(+0.11%) |
Feb 24, 2012 | 71.68 | 72.46 | 70.78 | 72.06 | 1,784,564 | +1.32(+1.87%) |
Feb 23, 2012 | 70.19 | 70.88 | 69.14 | 70.73 | 1,470,256 | +0.43(+0.61%) |
Feb 22, 2012 | 70.68 | 70.99 | 70.15 | 70.30 | 1,525,106 | -0.28(-0.39%) |
Feb 21, 2012 | 71.54 | 71.99 | 70.17 | 70.58 | 1,969,002 | -1.10(-1.54%) |
Feb 17, 2012 | 72.76 | 72.84 | 71.39 | 71.68 | 1,773,158 | -0.75(-1.03%) |
Feb 16, 2012 | 71.34 | 72.79 | 71.06 | 72.43 | 1,499,011 | +1.33(+1.87%) |
Feb 15, 2012 | 71.75 | 73.29 | 70.90 | 71.10 | 2,932,026 | +0.28(+0.39%) |
Feb 14, 2012 | 70.16 | 70.96 | 69.97 | 70.82 | 1,300,578 | +0.24(+0.34%) |
Feb 13, 2012 | 69.04 | 70.87 | 68.96 | 70.58 | 1,809,083 | +2.07(+3.02%) |
Feb 10, 2012 | 68.40 | 68.62 | 67.78 | 68.51 | 1,458,230 | -0.50(-0.72%) |
Feb 09, 2012 | 68.36 | 69.35 | 68.15 | 69.01 | 1,626,425 | +0.64(+0.94%) |
Feb 08, 2012 | 67.78 | 68.54 | 67.22 | 68.36 | 2,343,201 | +0.59(+0.88%) |
Feb 07, 2012 | 66.62 | 68.69 | 66.35 | 67.77 | 3,163,913 | +1.19(+1.79%) |
Feb 06, 2012 | 65.80 | 66.66 | 65.49 | 66.58 | 1,940,505 | +0.64(+0.97%) |
Feb 03, 2012 | 65.27 | 66.13 | 64.88 | 65.94 | 1,814,520 | +1.44(+2.23%) |
Feb 02, 2012 | 63.62 | 64.90 | 63.54 | 64.50 | 1,801,124 | +0.72(+1.13%) |
Feb 01, 2012 | 62.93 | 64.21 | 62.53 | 63.78 | 1,810,417 | +1.27(+2.04%) |
Jan 31, 2012 | 62.71 | 62.85 | 61.64 | 62.51 | 1,357,513 | +0.15(+0.25%) |
Jan 30, 2012 | 61.80 | 63.11 | 61.12 | 62.35 | 1,722,178 | -0.10(-0.15%) |
Jan 27, 2012 | 61.61 | 63.36 | 61.12 | 62.45 | 2,657,670 | +0.13(+0.22%) |
Jan 26, 2012 | 66.15 | 67.44 | 61.41 | 62.31 | 6,332,923 | -2.50(-3.86%) |
Jan 25, 2012 | 65.19 | 65.95 | 63.73 | 64.82 | 5,063,301 | -0.22(-0.34%) |
Jan 24, 2012 | 65.91 | 67.42 | 64.87 | 65.04 | 3,794,601 | -0.27(-0.41%) |
Jan 23, 2012 | 65.49 | 65.88 | 64.04 | 65.31 | 2,300,758 | +0.00(+0.00%) |
Jan 20, 2012 | 66.02 | 66.03 | 64.86 | 65.31 | 2,895,393 | -1.21(-1.82%) |
Jan 19, 2012 | 66.06 | 67.86 | 65.81 | 66.51 | 3,093,247 | +1.74(+2.69%) |
Jan 18, 2012 | 62.99 | 65.33 | 62.93 | 64.77 | 2,455,606 | +1.81(+2.88%) |
Jan 17, 2012 | 62.98 | 63.98 | 62.67 | 62.96 | 1,650,043 | +0.79(+1.26%) |
Jan 13, 2012 | 64.12 | 64.43 | 61.50 | 62.17 | 1,969,620 | -0.57(-0.90%) |
Jan 12, 2012 | 62.83 | 63.02 | 61.87 | 62.74 | 2,407,662 | +0.35(+0.57%) |
Jan 11, 2012 | 61.73 | 63.14 | 61.55 | 62.38 | 1,788,602 | +0.92(+1.50%) |
Jan 10, 2012 | 60.69 | 62.05 | 60.22 | 61.46 | 2,363,581 | +1.74(+2.91%) |
Jan 09, 2012 | 59.68 | 60.20 | 58.83 | 59.73 | 1,483,848 | +0.27(+0.45%) |
Jan 06, 2012 | 60.81 | 60.87 | 57.67 | 59.46 | 4,181,267 | -1.56(-2.56%) |
Jan 05, 2012 | 58.96 | 61.54 | 58.84 | 61.02 | 2,686,848 | +1.71(+2.89%) |