Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 77.76 | 78.08 | 76.71 | 77.28 | 2,176,766 | +0.02(+0.03%) |
Mar 29, 2012 | 76.75 | 77.43 | 75.80 | 77.26 | 1,931,074 | -0.08(-0.10%) |
Mar 28, 2012 | 78.59 | 78.62 | 76.61 | 77.34 | 1,688,032 | -1.39(-1.77%) |
Mar 27, 2012 | 79.26 | 79.70 | 78.44 | 78.73 | 2,022,951 | -0.30(-0.38%) |
Mar 26, 2012 | 77.57 | 79.42 | 77.57 | 79.03 | 2,162,997 | +1.94(+2.52%) |
Mar 23, 2012 | 78.03 | 78.42 | 75.88 | 77.09 | 2,709,380 | -1.28(-1.63%) |
Mar 22, 2012 | 78.38 | 78.77 | 77.61 | 78.37 | 1,826,477 | -0.40(-0.51%) |
Mar 21, 2012 | 78.64 | 79.24 | 77.99 | 78.77 | 1,575,236 | +0.53(+0.68%) |
Mar 20, 2012 | 77.11 | 78.36 | 76.99 | 78.24 | 1,875,641 | +0.88(+1.14%) |
Mar 19, 2012 | 77.29 | 77.75 | 76.54 | 77.36 | 2,187,937 | -0.48(-0.62%) |
Mar 16, 2012 | 78.51 | 78.99 | 77.63 | 77.84 | 3,225,662 | -0.35(-0.45%) |
Mar 15, 2012 | 78.53 | 78.53 | 77.17 | 78.19 | 2,105,292 | -0.58(-0.74%) |
Mar 14, 2012 | 78.78 | 79.18 | 78.47 | 78.77 | 2,533,382 | +0.09(+0.11%) |
Mar 13, 2012 | 77.31 | 78.87 | 77.00 | 78.68 | 3,032,773 | +1.42(+1.84%) |
Mar 12, 2012 | 77.57 | 78.25 | 76.91 | 77.26 | 1,706,298 | -0.05(-0.06%) |
Mar 09, 2012 | 77.34 | 77.58 | 76.49 | 77.31 | 3,110,556 | +0.52(+0.68%) |
Mar 08, 2012 | 74.99 | 78.22 | 74.96 | 76.79 | 6,206,551 | +3.40(+4.63%) |
Mar 07, 2012 | 73.68 | 74.41 | 72.95 | 73.39 | 2,586,090 | +0.27(+0.37%) |
Mar 06, 2012 | 75.38 | 75.53 | 72.85 | 73.12 | 3,950,882 | -3.05(-4.00%) |
Mar 05, 2012 | 76.32 | 76.99 | 75.89 | 76.17 | 2,335,536 | -0.32(-0.42%) |
Mar 02, 2012 | 76.86 | 77.30 | 76.20 | 76.49 | 2,235,662 | -0.25(-0.33%) |
Mar 01, 2012 | 75.25 | 76.80 | 74.59 | 76.74 | 2,326,503 | +1.90(+2.54%) |
Feb 29, 2012 | 75.61 | 76.02 | 74.73 | 74.84 | 2,595,572 | -0.41(-0.54%) |
Feb 28, 2012 | 75.44 | 75.65 | 74.93 | 75.25 | 2,577,684 | -0.80(-1.05%) |
Feb 27, 2012 | 74.67 | 76.49 | 74.64 | 76.05 | 1,613,041 | +0.77(+1.02%) |
Feb 24, 2012 | 74.00 | 75.77 | 73.95 | 75.28 | 1,892,351 | +1.30(+1.76%) |
Feb 23, 2012 | 74.16 | 74.59 | 73.35 | 73.98 | 2,353,356 | -0.31(-0.42%) |
Feb 22, 2012 | 73.96 | 74.99 | 73.73 | 74.29 | 1,968,453 | -0.01(-0.01%) |
Feb 21, 2012 | 75.60 | 75.65 | 73.88 | 74.30 | 1,937,413 | -0.73(-0.97%) |
Feb 17, 2012 | 75.18 | 76.09 | 74.72 | 75.03 | 2,804,785 | +0.51(+0.68%) |
Feb 16, 2012 | 75.18 | 75.52 | 73.86 | 74.52 | 3,145,547 | -0.60(-0.80%) |
Feb 15, 2012 | 76.28 | 76.70 | 74.88 | 75.12 | 2,389,393 | -0.70(-0.92%) |
Feb 14, 2012 | 74.65 | 76.25 | 74.35 | 75.82 | 3,359,667 | +0.83(+1.11%) |
Feb 13, 2012 | 75.10 | 75.12 | 74.11 | 74.99 | 2,181,132 | +0.45(+0.60%) |
Feb 10, 2012 | 73.42 | 74.68 | 73.33 | 74.54 | 2,865,255 | +0.50(+0.68%) |
Feb 09, 2012 | 73.22 | 74.47 | 73.07 | 74.04 | 2,593,978 | +0.83(+1.13%) |
Feb 08, 2012 | 72.95 | 74.21 | 72.51 | 73.21 | 2,539,594 | +0.83(+1.15%) |
Feb 07, 2012 | 72.16 | 73.00 | 72.01 | 72.38 | 2,400,329 | -0.19(-0.26%) |
Feb 06, 2012 | 72.14 | 72.71 | 71.86 | 72.57 | 1,807,574 | -0.02(-0.03%) |
Feb 03, 2012 | 71.36 | 72.69 | 71.03 | 72.59 | 3,171,538 | +1.83(+2.59%) |
Feb 02, 2012 | 70.61 | 71.47 | 70.43 | 70.76 | 2,495,528 | +0.16(+0.23%) |
Feb 01, 2012 | 70.40 | 71.50 | 70.07 | 70.60 | 4,678,518 | +0.55(+0.79%) |
Jan 31, 2012 | 68.69 | 70.16 | 68.69 | 70.05 | 4,259,664 | +1.54(+2.25%) |
Jan 30, 2012 | 67.52 | 68.85 | 67.35 | 68.51 | 2,349,042 | +0.04(+0.06%) |
Jan 27, 2012 | 68.77 | 69.22 | 68.25 | 68.47 | 1,968,712 | -0.42(-0.61%) |
Jan 26, 2012 | 68.96 | 70.00 | 68.42 | 68.89 | 3,303,493 | -0.41(-0.59%) |
Jan 25, 2012 | 67.24 | 69.47 | 67.13 | 69.30 | 4,322,854 | +1.33(+1.96%) |
Jan 24, 2012 | 66.20 | 69.23 | 65.80 | 67.97 | 7,441,367 | +3.73(+5.81%) |
Jan 23, 2012 | 64.62 | 64.92 | 63.59 | 64.24 | 3,753,422 | -0.60(-0.93%) |
Jan 20, 2012 | 65.10 | 65.45 | 64.36 | 64.84 | 2,816,430 | -0.16(-0.25%) |
Jan 19, 2012 | 64.64 | 65.49 | 64.58 | 65.00 | 3,301,636 | +0.45(+0.70%) |
Jan 18, 2012 | 62.49 | 64.60 | 62.49 | 64.55 | 2,931,177 | +1.88(+3.00%) |
Jan 17, 2012 | 62.42 | 62.92 | 61.96 | 62.67 | 3,072,783 | +0.65(+1.05%) |
Jan 13, 2012 | 60.99 | 62.10 | 60.96 | 62.02 | 3,577,071 | +0.67(+1.09%) |
Jan 12, 2012 | 60.49 | 61.39 | 59.74 | 61.35 | 4,650,659 | +0.35(+0.57%) |
Jan 11, 2012 | 61.81 | 62.01 | 60.69 | 61.00 | 4,301,227 | -1.32(-2.12%) |
Jan 10, 2012 | 62.06 | 62.75 | 61.57 | 62.32 | 4,041,904 | -0.54(-0.86%) |
Jan 09, 2012 | 62.99 | 63.64 | 62.09 | 62.86 | 2,879,078 | +0.22(+0.35%) |
Jan 06, 2012 | 62.04 | 62.94 | 61.22 | 62.64 | 2,667,285 | +0.78(+1.26%) |
Jan 05, 2012 | 61.14 | 62.01 | 60.46 | 61.86 | 2,593,690 | +0.27(+0.44%) |