Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 69.59 | 69.93 | 68.25 | 68.32 | 76,175,088 | -1.04(-1.49%) |
Feb 28, 2012 | 69.59 | 73.86 | 68.99 | 69.36 | 56,563,540 | -0.19(-0.27%) |
Feb 27, 2012 | 68.99 | 69.92 | 68.49 | 69.54 | 61,460,584 | -0.12(-0.17%) |
Feb 24, 2012 | 69.82 | 69.99 | 69.52 | 69.66 | 44,615,140 | -0.13(-0.19%) |
Feb 23, 2012 | 68.77 | 69.84 | 68.50 | 69.80 | 63,079,920 | +1.03(+1.50%) |
Feb 22, 2012 | 69.10 | 69.43 | 68.70 | 68.77 | 50,549,348 | -0.55(-0.79%) |
Feb 21, 2012 | 69.90 | 70.00 | 68.98 | 69.32 | 47,320,676 | -0.47(-0.68%) |
Feb 17, 2012 | 70.21 | 70.23 | 69.65 | 69.79 | 39,502,640 | -0.01(-0.01%) |
Feb 16, 2012 | 68.55 | 69.88 | 68.52 | 69.80 | 72,906,000 | +1.29(+1.88%) |
Feb 15, 2012 | 69.48 | 69.48 | 68.28 | 68.51 | 70,969,800 | -0.57(-0.83%) |
Feb 14, 2012 | 69.05 | 69.22 | 68.58 | 69.08 | 58,573,776 | -0.31(-0.45%) |
Feb 13, 2012 | 69.22 | 69.48 | 68.79 | 69.39 | 45,731,524 | +0.89(+1.29%) |
Feb 10, 2012 | 68.70 | 68.84 | 68.35 | 68.51 | 50,425,960 | -0.95(-1.37%) |
Feb 09, 2012 | 69.98 | 69.99 | 68.99 | 69.46 | 57,787,572 | -0.35(-0.50%) |
Feb 08, 2012 | 69.80 | 70.14 | 69.06 | 69.81 | 55,394,432 | +0.15(+0.22%) |
Feb 07, 2012 | 69.63 | 69.96 | 69.19 | 69.65 | 49,377,888 | -0.04(-0.06%) |
Feb 06, 2012 | 69.60 | 69.91 | 69.43 | 69.70 | 40,945,892 | -0.23(-0.33%) |
Feb 03, 2012 | 69.52 | 70.15 | 69.33 | 69.92 | 86,292,760 | +1.49(+2.18%) |
Feb 02, 2012 | 68.31 | 68.73 | 68.06 | 68.43 | 55,044,424 | +0.39(+0.57%) |
Feb 01, 2012 | 67.23 | 68.20 | 66.99 | 68.04 | 79,798,768 | +1.43(+2.15%) |
Jan 31, 2012 | 67.15 | 67.28 | 66.24 | 66.61 | 61,716,128 | -0.07(-0.10%) |
Jan 30, 2012 | 66.66 | 66.96 | 66.19 | 66.68 | 54,883,912 | -0.52(-0.78%) |
Jan 27, 2012 | 66.42 | 67.25 | 66.40 | 67.20 | 61,931,316 | +0.46(+0.68%) |
Jan 26, 2012 | 67.32 | 67.36 | 66.38 | 66.75 | 62,584,084 | -0.08(-0.11%) |
Jan 25, 2012 | 66.26 | 67.07 | 65.91 | 66.82 | 80,992,112 | +0.56(+0.85%) |
Jan 24, 2012 | 65.48 | 66.38 | 65.14 | 66.26 | 59,144,608 | +0.38(+0.58%) |
Jan 23, 2012 | 65.97 | 66.46 | 65.37 | 65.88 | 44,464,160 | -0.08(-0.13%) |
Jan 20, 2012 | 65.83 | 66.18 | 65.67 | 65.96 | 50,092,072 | +0.04(+0.06%) |
Jan 19, 2012 | 65.86 | 66.05 | 65.46 | 65.92 | 42,502,368 | +0.40(+0.62%) |
Jan 18, 2012 | 64.33 | 65.52 | 64.19 | 65.51 | 58,507,712 | +1.17(+1.82%) |
Jan 17, 2012 | 64.99 | 65.14 | 64.17 | 64.34 | 39,423,216 | -0.05(-0.08%) |
Jan 13, 2012 | 64.22 | 64.47 | 63.73 | 64.39 | 50,539,828 | -0.35(-0.53%) |
Jan 12, 2012 | 64.73 | 64.84 | 64.01 | 64.74 | 41,075,904 | +0.19(+0.30%) |
Jan 11, 2012 | 64.02 | 64.63 | 63.95 | 64.55 | 39,676,732 | +0.25(+0.39%) |
Jan 10, 2012 | 64.20 | 64.43 | 64.03 | 64.29 | 50,954,016 | +0.93(+1.46%) |
Jan 09, 2012 | 63.34 | 63.48 | 62.72 | 63.37 | 59,570,416 | +0.32(+0.50%) |
Jan 06, 2012 | 63.24 | 63.54 | 62.61 | 63.05 | 53,977,536 | -0.16(-0.25%) |
Jan 05, 2012 | 62.85 | 63.51 | 61.85 | 63.20 | 67,944,864 | +0.35(+0.56%) |
Jan 04, 2012 | 62.87 | 63.10 | 62.44 | 62.85 | 40,346,968 | +0.68(+1.10%) |
Dec 30, 2011 | 62.44 | 62.82 | 62.12 | 62.17 | 37,947,644 | -0.34(-0.54%) |
Dec 29, 2011 | 62.15 | 62.75 | 62.04 | 62.51 | 32,136,606 | +0.62(+1.01%) |
Dec 28, 2011 | 63.12 | 63.14 | 61.76 | 61.88 | 44,854,612 | -1.15(-1.82%) |
Dec 27, 2011 | 62.60 | 63.36 | 62.45 | 63.03 | 31,936,076 | +0.19(+0.30%) |
Dec 23, 2011 | 62.84 | 62.95 | 62.45 | 62.84 | 28,871,472 | +0.63(+1.01%) |
Dec 21, 2011 | 61.68 | 62.40 | 61.01 | 62.21 | 70,552,928 | +0.25(+0.41%) |
Dec 20, 2011 | 60.86 | 62.05 | 60.83 | 61.96 | 88,376,352 | +2.39(+4.01%) |
Dec 19, 2011 | 61.18 | 61.41 | 59.42 | 59.57 | 63,015,904 | -1.05(-1.73%) |
Dec 16, 2011 | 60.63 | 61.47 | 60.17 | 60.62 | 78,951,976 | +0.47(+0.78%) |
Dec 15, 2011 | 60.45 | 60.49 | 59.59 | 60.15 | 59,696,712 | +0.55(+0.93%) |
Dec 14, 2011 | 59.77 | 60.31 | 59.21 | 59.59 | 92,597,968 | -0.75(-1.25%) |
Dec 13, 2011 | 62.27 | 62.47 | 60.02 | 60.35 | 94,185,672 | -1.28(-2.08%) |
Dec 12, 2011 | 61.65 | 62.58 | 60.82 | 61.63 | 56,765,108 | -0.90(-1.44%) |
Dec 09, 2011 | 60.82 | 62.89 | 60.72 | 62.53 | 86,050,208 | +1.83(+3.01%) |
Dec 08, 2011 | 61.99 | 62.23 | 60.58 | 60.70 | 84,060,456 | -1.95(-3.11%) |
Dec 07, 2011 | 62.31 | 62.97 | 61.35 | 62.65 | 66,642,356 | -0.13(-0.20%) |
Dec 06, 2011 | 62.76 | 63.16 | 62.15 | 62.77 | 51,970,332 | +0.06(+0.09%) |
Dec 05, 2011 | 62.86 | 63.24 | 62.19 | 62.71 | 69,650,808 | +1.06(+1.71%) |
Dec 02, 2011 | 62.15 | 62.60 | 61.50 | 61.66 | 56,835,992 | +0.25(+0.41%) |