Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 64.74 | 64.96 | 64.20 | 64.41 | 59,697,944 | -0.29(-0.45%) |
Feb 28, 2012 | 64.10 | 64.70 | 64.03 | 64.70 | 43,714,696 | +0.65(+1.01%) |
Feb 27, 2012 | 63.60 | 64.26 | 63.33 | 64.05 | 42,660,004 | +0.09(+0.14%) |
Feb 24, 2012 | 63.92 | 64.07 | 63.80 | 63.96 | 41,369,704 | +0.22(+0.35%) |
Feb 23, 2012 | 63.40 | 63.81 | 63.09 | 63.74 | 54,217,664 | +0.42(+0.66%) |
Feb 22, 2012 | 63.49 | 63.68 | 63.23 | 63.32 | 43,152,548 | -0.29(-0.46%) |
Feb 21, 2012 | 63.51 | 63.89 | 63.21 | 63.61 | 38,104,216 | +0.18(+0.28%) |
Feb 17, 2012 | 63.64 | 63.69 | 63.15 | 63.43 | 76,112,272 | -0.20(-0.31%) |
Feb 16, 2012 | 62.79 | 63.70 | 62.63 | 63.63 | 83,614,432 | +0.86(+1.37%) |
Feb 15, 2012 | 63.52 | 63.86 | 62.67 | 62.77 | 105,659,088 | -0.44(-0.70%) |
Feb 14, 2012 | 62.90 | 63.22 | 62.69 | 63.21 | 51,648,200 | +0.16(+0.25%) |
Feb 13, 2012 | 62.93 | 63.13 | 62.65 | 63.05 | 36,759,672 | +0.57(+0.92%) |
Feb 10, 2012 | 62.47 | 62.64 | 62.25 | 62.48 | 58,093,568 | -0.43(-0.69%) |
Feb 09, 2012 | 62.67 | 62.98 | 62.32 | 62.91 | 46,825,312 | +0.45(+0.72%) |
Feb 08, 2012 | 62.14 | 62.46 | 61.91 | 62.46 | 41,115,672 | +0.33(+0.53%) |
Feb 07, 2012 | 61.95 | 62.25 | 61.67 | 62.13 | 37,913,496 | +0.13(+0.21%) |
Feb 06, 2012 | 61.82 | 62.02 | 61.66 | 62.00 | 28,529,156 | -0.05(-0.08%) |
Feb 03, 2012 | 61.78 | 62.12 | 61.68 | 62.05 | 36,453,756 | +0.84(+1.37%) |
Feb 02, 2012 | 61.20 | 61.41 | 60.97 | 61.21 | 46,355,596 | +0.19(+0.31%) |
Feb 01, 2012 | 60.85 | 61.24 | 60.66 | 61.02 | 46,106,460 | +0.49(+0.81%) |
Jan 31, 2012 | 60.75 | 60.86 | 60.14 | 60.53 | 51,396,556 | +0.08(+0.13%) |
Jan 30, 2012 | 59.88 | 60.54 | 59.66 | 60.45 | 42,725,416 | +0.05(+0.08%) |
Jan 27, 2012 | 60.09 | 60.51 | 60.06 | 60.40 | 45,540,388 | +0.18(+0.30%) |
Jan 26, 2012 | 60.67 | 60.80 | 59.93 | 60.22 | 37,808,156 | -0.21(-0.35%) |
Jan 25, 2012 | 60.28 | 60.58 | 59.83 | 60.43 | 61,560,932 | +0.75(+1.26%) |
Jan 24, 2012 | 59.54 | 59.84 | 59.41 | 59.68 | 38,304,076 | -0.11(-0.18%) |
Jan 23, 2012 | 59.80 | 60.21 | 59.44 | 59.79 | 40,956,736 | +0.02(+0.03%) |
Jan 20, 2012 | 59.61 | 59.80 | 59.56 | 59.77 | 41,050,564 | -0.09(-0.15%) |
Jan 19, 2012 | 59.76 | 59.97 | 59.65 | 59.86 | 47,687,952 | +0.37(+0.62%) |
Jan 18, 2012 | 58.84 | 59.49 | 58.68 | 59.49 | 48,608,860 | +0.78(+1.33%) |
Jan 17, 2012 | 58.71 | 58.96 | 58.49 | 58.71 | 41,761,632 | +0.53(+0.91%) |
Jan 13, 2012 | 58.10 | 58.20 | 57.68 | 58.18 | 35,985,092 | -0.21(-0.36%) |
Jan 12, 2012 | 58.29 | 58.47 | 57.86 | 58.39 | 26,163,380 | +0.23(+0.40%) |
Jan 11, 2012 | 58.02 | 58.29 | 57.81 | 58.16 | 37,069,616 | +0.12(+0.21%) |
Jan 10, 2012 | 58.26 | 58.41 | 57.64 | 58.04 | 35,888,568 | +0.42(+0.73%) |
Jan 09, 2012 | 57.95 | 57.98 | 57.43 | 57.62 | 39,045,952 | -0.19(-0.33%) |
Jan 06, 2012 | 57.65 | 57.94 | 57.40 | 57.81 | 46,325,172 | +0.20(+0.35%) |
Jan 05, 2012 | 57.02 | 57.66 | 56.80 | 57.61 | 41,223,140 | +0.47(+0.82%) |
Jan 04, 2012 | 56.80 | 57.22 | 56.56 | 57.14 | 29,379,316 | +1.31(+2.35%) |
Dec 30, 2011 | 55.95 | 56.12 | 55.82 | 55.83 | 21,832,344 | -0.16(-0.29%) |
Dec 29, 2011 | 55.68 | 56.03 | 55.50 | 55.99 | 28,051,974 | +0.40(+0.72%) |
Dec 28, 2011 | 56.17 | 56.26 | 55.44 | 55.59 | 38,142,296 | -0.65(-1.16%) |
Dec 27, 2011 | 56.01 | 56.42 | 55.93 | 56.24 | 21,393,144 | +0.16(+0.29%) |
Dec 23, 2011 | 55.68 | 56.08 | 55.58 | 56.08 | 26,594,530 | +0.95(+1.72%) |
Dec 21, 2011 | 55.64 | 55.64 | 54.49 | 55.13 | 78,499,656 | -0.80(-1.43%) |
Dec 20, 2011 | 55.20 | 56.00 | 55.17 | 55.93 | 81,664,656 | +1.61(+2.96%) |
Dec 19, 2011 | 55.06 | 55.20 | 54.17 | 54.32 | 46,663,416 | -0.54(-0.98%) |
Dec 16, 2011 | 54.88 | 55.61 | 54.77 | 54.86 | 60,978,712 | +0.12(+0.22%) |
Dec 15, 2011 | 55.36 | 55.42 | 54.66 | 54.74 | 58,626,160 | -0.15(-0.27%) |
Dec 14, 2011 | 55.52 | 55.59 | 54.58 | 54.89 | 63,638,452 | -0.87(-1.56%) |
Dec 13, 2011 | 56.76 | 56.98 | 55.53 | 55.76 | 68,518,168 | -0.62(-1.10%) |
Dec 12, 2011 | 56.42 | 57.01 | 55.90 | 56.38 | 55,379,944 | -0.64(-1.12%) |
Dec 09, 2011 | 56.26 | 57.19 | 56.24 | 57.02 | 55,757,852 | +0.90(+1.60%) |
Dec 08, 2011 | 56.74 | 57.15 | 56.01 | 56.12 | 51,664,444 | -0.96(-1.68%) |
Dec 07, 2011 | 56.90 | 57.34 | 56.35 | 57.08 | 44,558,888 | +0.00(+0.00%) |
Dec 06, 2011 | 57.29 | 57.45 | 56.89 | 57.08 | 38,644,888 | -0.16(-0.28%) |
Dec 05, 2011 | 57.49 | 57.62 | 56.91 | 57.24 | 40,491,184 | +0.62(+1.10%) |
Dec 02, 2011 | 57.33 | 57.34 | 56.57 | 56.62 | 36,938,344 | -0.16(-0.28%) |