Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 70.60 | 70.87 | 70.52 | 70.76 | 6,143,843 | +0.33(+0.47%) |
Mar 29, 2012 | 69.93 | 70.47 | 69.92 | 70.43 | 5,689,095 | +0.40(+0.58%) |
Mar 28, 2012 | 70.34 | 70.57 | 70.01 | 70.02 | 7,008,566 | -0.19(-0.27%) |
Mar 27, 2012 | 70.18 | 70.57 | 70.02 | 70.21 | 6,756,879 | +0.27(+0.38%) |
Mar 26, 2012 | 69.36 | 69.99 | 69.32 | 69.95 | 7,824,704 | +1.02(+1.49%) |
Mar 23, 2012 | 69.18 | 69.20 | 68.62 | 68.92 | 8,376,209 | -0.18(-0.26%) |
Mar 22, 2012 | 69.34 | 69.59 | 69.08 | 69.10 | 10,704,429 | -0.66(-0.95%) |
Mar 21, 2012 | 70.35 | 70.56 | 69.77 | 69.77 | 8,371,691 | -0.67(-0.95%) |
Mar 20, 2012 | 70.30 | 70.58 | 70.02 | 70.44 | 6,595,069 | -0.06(-0.08%) |
Mar 19, 2012 | 70.23 | 70.76 | 70.20 | 70.49 | 6,425,028 | +0.05(+0.07%) |
Mar 16, 2012 | 70.99 | 71.08 | 70.38 | 70.44 | 10,173,027 | -0.27(-0.39%) |
Mar 15, 2012 | 70.08 | 70.83 | 70.08 | 70.72 | 7,996,740 | +0.54(+0.77%) |
Mar 14, 2012 | 69.74 | 70.28 | 69.74 | 70.18 | 9,994,406 | +0.37(+0.53%) |
Mar 13, 2012 | 69.96 | 70.18 | 69.51 | 69.81 | 8,751,925 | +0.09(+0.12%) |
Mar 12, 2012 | 70.00 | 70.31 | 69.66 | 69.72 | 6,242,615 | -0.13(-0.19%) |
Mar 09, 2012 | 70.29 | 70.40 | 69.63 | 69.85 | 10,826,114 | -0.09(-0.12%) |
Mar 08, 2012 | 69.97 | 70.44 | 69.58 | 69.94 | 23,347,320 | -2.32(-3.21%) |
Mar 07, 2012 | 72.13 | 72.45 | 71.80 | 72.26 | 8,033,806 | +0.21(+0.29%) |
Mar 06, 2012 | 71.54 | 72.28 | 71.48 | 72.05 | 9,291,088 | -0.04(-0.05%) |
Mar 05, 2012 | 71.71 | 72.38 | 71.29 | 72.09 | 8,717,368 | +0.32(+0.44%) |
Mar 02, 2012 | 71.60 | 71.87 | 71.38 | 71.77 | 5,977,743 | +0.18(+0.25%) |
Mar 01, 2012 | 71.61 | 71.90 | 71.51 | 71.59 | 5,665,925 | -0.02(-0.03%) |
Feb 29, 2012 | 72.03 | 72.04 | 71.60 | 71.61 | 7,570,999 | -0.36(-0.50%) |
Feb 28, 2012 | 71.97 | 72.20 | 71.77 | 71.97 | 6,052,588 | +0.09(+0.12%) |
Feb 27, 2012 | 71.65 | 72.16 | 71.27 | 71.89 | 5,646,481 | +0.03(+0.04%) |
Feb 24, 2012 | 72.17 | 72.17 | 71.66 | 71.86 | 5,112,480 | -0.35(-0.49%) |
Feb 23, 2012 | 72.21 | 72.37 | 71.91 | 72.21 | 5,816,874 | +0.11(+0.15%) |
Feb 22, 2012 | 71.74 | 72.17 | 71.74 | 72.10 | 5,471,083 | +0.12(+0.17%) |
Feb 21, 2012 | 71.71 | 72.17 | 71.63 | 71.98 | 6,247,291 | +0.36(+0.50%) |
Feb 17, 2012 | 71.38 | 71.81 | 71.21 | 71.62 | 6,885,104 | +0.52(+0.74%) |
Feb 16, 2012 | 70.45 | 71.23 | 70.45 | 71.10 | 5,579,225 | +0.47(+0.66%) |
Feb 15, 2012 | 71.38 | 71.45 | 70.42 | 70.63 | 7,344,124 | -0.67(-0.94%) |
Feb 14, 2012 | 71.28 | 71.37 | 70.88 | 71.31 | 4,915,276 | -0.07(-0.10%) |
Feb 13, 2012 | 71.43 | 71.57 | 71.11 | 71.38 | 4,147,959 | +0.13(+0.18%) |
Feb 10, 2012 | 71.28 | 71.38 | 70.87 | 71.25 | 5,410,293 | -0.37(-0.52%) |
Feb 09, 2012 | 71.67 | 71.96 | 71.41 | 71.62 | 5,037,515 | -0.04(-0.06%) |
Feb 08, 2012 | 72.43 | 72.55 | 71.34 | 71.66 | 7,585,768 | -0.62(-0.85%) |
Feb 07, 2012 | 71.32 | 72.47 | 71.31 | 72.28 | 8,411,970 | +1.02(+1.43%) |
Feb 06, 2012 | 71.60 | 71.63 | 71.16 | 71.26 | 4,867,576 | -0.37(-0.52%) |
Feb 03, 2012 | 71.04 | 71.82 | 70.94 | 71.63 | 7,819,389 | +1.00(+1.41%) |
Feb 02, 2012 | 70.38 | 70.78 | 70.38 | 70.64 | 5,561,980 | +0.16(+0.22%) |
Feb 01, 2012 | 71.24 | 71.26 | 70.45 | 70.48 | 8,573,830 | -0.47(-0.66%) |
Jan 31, 2012 | 70.94 | 71.10 | 70.37 | 70.95 | 9,162,822 | +0.26(+0.36%) |
Jan 30, 2012 | 70.22 | 70.78 | 69.98 | 70.69 | 8,522,622 | +0.00(+0.00%) |
Jan 27, 2012 | 70.60 | 70.87 | 70.45 | 70.69 | 7,171,107 | -0.35(-0.49%) |
Jan 26, 2012 | 71.30 | 71.42 | 70.69 | 71.04 | 6,408,733 | -0.04(-0.05%) |
Jan 25, 2012 | 70.49 | 71.28 | 70.23 | 71.08 | 10,532,227 | +0.34(+0.49%) |
Jan 24, 2012 | 72.36 | 72.36 | 70.49 | 70.73 | 16,249,805 | -1.58(-2.18%) |
Jan 23, 2012 | 72.85 | 72.98 | 71.66 | 72.31 | 8,459,079 | -0.57(-0.78%) |
Jan 20, 2012 | 72.62 | 73.22 | 72.54 | 72.87 | 7,860,509 | +0.34(+0.47%) |
Jan 19, 2012 | 72.90 | 72.92 | 72.13 | 72.53 | 6,650,054 | -0.21(-0.30%) |
Jan 18, 2012 | 72.27 | 72.97 | 72.16 | 72.75 | 6,763,127 | +0.72(+1.00%) |
Jan 17, 2012 | 72.05 | 72.49 | 71.66 | 72.02 | 6,360,293 | +0.14(+0.20%) |
Jan 13, 2012 | 71.76 | 71.94 | 71.35 | 71.88 | 5,772,551 | -0.16(-0.22%) |
Jan 12, 2012 | 71.89 | 72.09 | 71.68 | 72.04 | 5,616,074 | +0.46(+0.64%) |
Jan 11, 2012 | 71.36 | 71.71 | 71.16 | 71.58 | 6,453,499 | +0.16(+0.23%) |
Jan 10, 2012 | 71.80 | 71.95 | 71.16 | 71.41 | 7,086,355 | +0.04(+0.06%) |
Jan 09, 2012 | 72.26 | 72.29 | 71.28 | 71.37 | 6,189,865 | -0.69(-0.95%) |
Jan 06, 2012 | 71.69 | 72.18 | 71.53 | 72.06 | 9,459,114 | +0.55(+0.77%) |
Jan 05, 2012 | 71.25 | 71.91 | 70.68 | 71.51 | 11,397,469 | +0.32(+0.44%) |