Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 70.49 | 70.86 | 69.00 | 69.23 | 4,415,496 | -1.06(-1.51%) |
Feb 28, 2012 | 70.99 | 71.40 | 69.94 | 70.29 | 3,540,800 | -0.28(-0.40%) |
Feb 27, 2012 | 71.11 | 71.35 | 70.08 | 70.58 | 3,654,424 | -0.99(-1.38%) |
Feb 24, 2012 | 70.94 | 71.90 | 70.77 | 71.56 | 3,751,741 | +1.06(+1.50%) |
Feb 23, 2012 | 70.94 | 71.18 | 69.72 | 70.50 | 3,757,405 | -0.13(-0.19%) |
Feb 22, 2012 | 71.08 | 71.85 | 70.62 | 70.64 | 4,956,934 | +0.11(+0.15%) |
Feb 21, 2012 | 70.49 | 71.04 | 69.97 | 70.53 | 4,250,149 | +0.33(+0.47%) |
Feb 17, 2012 | 70.27 | 70.68 | 69.44 | 70.20 | 6,805,030 | +1.18(+1.71%) |
Feb 16, 2012 | 69.12 | 69.75 | 67.50 | 69.02 | 6,801,746 | -0.04(-0.06%) |
Feb 15, 2012 | 68.96 | 69.69 | 68.57 | 69.06 | 5,533,252 | +0.23(+0.34%) |
Feb 14, 2012 | 68.34 | 69.34 | 68.23 | 68.83 | 5,002,940 | +0.68(+1.00%) |
Feb 13, 2012 | 68.50 | 68.87 | 67.86 | 68.15 | 4,210,278 | +0.72(+1.07%) |
Feb 10, 2012 | 67.32 | 67.91 | 66.86 | 67.43 | 3,977,743 | -0.99(-1.45%) |
Feb 09, 2012 | 67.82 | 68.95 | 67.61 | 68.43 | 4,943,104 | +1.01(+1.49%) |
Feb 08, 2012 | 67.04 | 67.69 | 66.58 | 67.42 | 4,938,807 | +0.37(+0.55%) |
Feb 07, 2012 | 66.07 | 67.11 | 65.05 | 67.05 | 5,618,287 | +1.03(+1.56%) |
Feb 06, 2012 | 64.57 | 66.07 | 63.92 | 66.02 | 4,733,011 | +1.14(+1.75%) |
Feb 03, 2012 | 65.08 | 65.48 | 64.44 | 64.88 | 5,488,554 | +1.03(+1.61%) |
Feb 02, 2012 | 63.85 | 64.30 | 63.15 | 63.85 | 3,633,257 | +0.09(+0.14%) |
Feb 01, 2012 | 64.27 | 64.40 | 63.51 | 63.76 | 4,662,374 | +0.34(+0.54%) |
Jan 31, 2012 | 64.35 | 64.46 | 63.05 | 63.42 | 4,080,786 | +0.01(+0.02%) |
Jan 30, 2012 | 62.24 | 63.44 | 61.58 | 63.41 | 3,765,971 | +0.55(+0.88%) |
Jan 27, 2012 | 62.37 | 63.15 | 62.24 | 62.86 | 2,864,515 | +0.06(+0.09%) |
Jan 26, 2012 | 64.66 | 64.75 | 62.42 | 62.80 | 4,860,666 | -1.23(-1.92%) |
Jan 25, 2012 | 62.57 | 64.12 | 61.43 | 64.03 | 5,702,380 | +1.36(+2.17%) |
Jan 24, 2012 | 62.53 | 62.81 | 61.61 | 62.67 | 4,098,738 | -0.43(-0.68%) |
Jan 23, 2012 | 62.62 | 63.50 | 61.79 | 63.10 | 7,485,340 | +1.01(+1.63%) |
Jan 20, 2012 | 62.23 | 62.28 | 61.01 | 62.09 | 6,895,454 | -0.23(-0.37%) |
Jan 19, 2012 | 61.54 | 62.50 | 61.33 | 62.32 | 5,777,047 | +1.30(+2.13%) |
Jan 18, 2012 | 60.64 | 61.56 | 60.16 | 61.02 | 4,538,876 | +0.49(+0.80%) |
Jan 17, 2012 | 60.10 | 60.71 | 59.77 | 60.53 | 3,834,331 | +1.17(+1.97%) |
Jan 13, 2012 | 59.48 | 60.09 | 58.49 | 59.36 | 4,712,336 | -0.93(-1.55%) |
Jan 12, 2012 | 61.61 | 61.68 | 59.42 | 60.30 | 7,680,195 | -1.24(-2.02%) |
Jan 11, 2012 | 62.51 | 62.64 | 61.38 | 61.54 | 4,843,064 | -1.18(-1.89%) |
Jan 10, 2012 | 64.73 | 64.73 | 62.46 | 62.72 | 5,155,867 | -0.48(-0.76%) |
Jan 09, 2012 | 62.30 | 63.24 | 61.96 | 63.20 | 4,458,658 | +1.15(+1.86%) |
Jan 06, 2012 | 62.32 | 62.37 | 61.89 | 62.05 | 3,775,259 | -0.08(-0.13%) |
Jan 05, 2012 | 61.36 | 62.31 | 61.10 | 62.13 | 5,590,476 | +0.48(+0.78%) |
Jan 04, 2012 | 61.01 | 61.73 | 60.64 | 61.65 | 4,917,391 | +3.73(+6.45%) |
Dec 30, 2011 | 57.71 | 58.13 | 57.53 | 57.92 | 3,300,587 | +0.38(+0.67%) |
Dec 29, 2011 | 56.77 | 57.61 | 56.57 | 57.53 | 2,995,987 | +0.93(+1.65%) |
Dec 28, 2011 | 58.19 | 58.38 | 56.46 | 56.60 | 2,601,650 | -1.43(-2.47%) |
Dec 27, 2011 | 58.14 | 58.49 | 57.74 | 58.03 | 2,369,895 | -0.26(-0.45%) |
Dec 23, 2011 | 57.96 | 58.34 | 57.83 | 58.29 | 1,721,473 | +0.98(+1.72%) |
Dec 21, 2011 | 56.50 | 57.44 | 55.88 | 57.31 | 4,734,263 | +0.75(+1.32%) |
Dec 20, 2011 | 56.25 | 57.14 | 56.24 | 56.56 | 4,993,891 | +1.73(+3.15%) |
Dec 19, 2011 | 57.09 | 57.10 | 54.67 | 54.84 | 4,327,365 | -1.91(-3.36%) |
Dec 16, 2011 | 57.14 | 57.62 | 55.95 | 56.74 | 5,593,621 | +0.38(+0.67%) |
Dec 15, 2011 | 57.02 | 57.78 | 56.09 | 56.36 | 4,811,036 | +0.29(+0.52%) |
Dec 14, 2011 | 57.81 | 57.81 | 55.95 | 56.07 | 6,469,989 | -2.97(-5.03%) |
Dec 13, 2011 | 60.49 | 61.91 | 58.44 | 59.04 | 4,891,849 | -1.03(-1.71%) |
Dec 12, 2011 | 61.24 | 61.36 | 59.36 | 60.07 | 3,909,543 | -2.26(-3.63%) |
Dec 09, 2011 | 60.38 | 62.54 | 60.04 | 62.33 | 3,734,417 | +2.40(+4.01%) |
Dec 08, 2011 | 61.66 | 62.14 | 59.78 | 59.92 | 4,541,541 | -2.27(-3.65%) |
Dec 07, 2011 | 62.01 | 62.76 | 61.28 | 62.19 | 4,458,370 | -0.07(-0.11%) |
Dec 06, 2011 | 61.89 | 62.93 | 61.11 | 62.27 | 4,615,190 | +0.30(+0.48%) |
Dec 05, 2011 | 63.05 | 63.28 | 61.48 | 61.96 | 4,757,852 | +0.28(+0.46%) |
Dec 02, 2011 | 63.94 | 64.04 | 61.55 | 61.68 | 6,132,656 | -1.29(-2.04%) |