Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 71.65 | 71.81 | 71.35 | 71.69 | 766,046 | -0.27(-0.38%) |
Mar 29, 2012 | 71.46 | 71.97 | 71.31 | 71.96 | 484,213 | -0.01(-0.01%) |
Mar 28, 2012 | 72.52 | 72.56 | 71.68 | 71.97 | 454,740 | -0.65(-0.90%) |
Mar 27, 2012 | 72.70 | 72.80 | 72.43 | 72.62 | 440,931 | -0.27(-0.38%) |
Mar 26, 2012 | 72.76 | 73.02 | 72.64 | 72.90 | 722,903 | +1.43(+2.01%) |
Mar 23, 2012 | 71.17 | 71.53 | 70.74 | 71.46 | 613,441 | -0.17(-0.24%) |
Mar 22, 2012 | 71.40 | 71.78 | 71.37 | 71.63 | 497,522 | -0.27(-0.38%) |
Mar 21, 2012 | 71.60 | 72.03 | 71.50 | 71.91 | 463,586 | +0.40(+0.56%) |
Mar 20, 2012 | 71.51 | 71.51 | 70.91 | 71.51 | 502,681 | +0.06(+0.08%) |
Mar 19, 2012 | 71.47 | 71.66 | 71.38 | 71.45 | 680,536 | -0.07(-0.09%) |
Mar 16, 2012 | 71.94 | 72.09 | 71.36 | 71.52 | 761,815 | +0.16(+0.22%) |
Mar 15, 2012 | 71.41 | 71.51 | 71.00 | 71.36 | 882,691 | -0.46(-0.64%) |
Mar 14, 2012 | 71.98 | 72.06 | 71.51 | 71.82 | 1,081,148 | -0.80(-1.10%) |
Mar 13, 2012 | 71.70 | 72.62 | 71.69 | 72.62 | 601,794 | +0.65(+0.91%) |
Mar 12, 2012 | 71.85 | 72.31 | 71.71 | 71.97 | 623,435 | +0.01(+0.01%) |
Mar 09, 2012 | 71.80 | 71.99 | 71.45 | 71.96 | 429,529 | +0.32(+0.45%) |
Mar 08, 2012 | 71.25 | 71.67 | 71.20 | 71.64 | 636,866 | +1.06(+1.51%) |
Mar 07, 2012 | 70.52 | 70.80 | 70.40 | 70.58 | 790,406 | +0.22(+0.31%) |
Mar 06, 2012 | 71.05 | 71.09 | 70.27 | 70.36 | 1,179,483 | -1.75(-2.43%) |
Mar 05, 2012 | 72.09 | 72.28 | 71.68 | 72.12 | 1,239,983 | +1.05(+1.48%) |
Mar 02, 2012 | 71.07 | 71.13 | 70.64 | 71.06 | 552,080 | -0.72(-1.00%) |
Mar 01, 2012 | 71.42 | 71.99 | 71.40 | 71.78 | 783,115 | +0.79(+1.12%) |
Feb 29, 2012 | 71.16 | 71.32 | 70.87 | 70.99 | 1,060,107 | +0.64(+0.91%) |
Feb 28, 2012 | 69.82 | 70.36 | 69.70 | 70.35 | 640,220 | +0.70(+1.00%) |
Feb 27, 2012 | 69.11 | 69.91 | 69.01 | 69.65 | 479,695 | +0.15(+0.21%) |
Feb 24, 2012 | 69.60 | 69.72 | 69.40 | 69.50 | 766,311 | +0.29(+0.42%) |
Feb 23, 2012 | 69.01 | 69.34 | 68.78 | 69.21 | 443,598 | +0.15(+0.21%) |
Feb 22, 2012 | 68.83 | 69.22 | 68.78 | 69.06 | 509,884 | +0.31(+0.45%) |
Feb 21, 2012 | 69.07 | 69.11 | 68.72 | 68.75 | 677,171 | -1.02(-1.46%) |
Feb 17, 2012 | 69.58 | 69.81 | 69.36 | 69.78 | 560,855 | -0.21(-0.30%) |
Feb 16, 2012 | 69.10 | 69.99 | 69.03 | 69.99 | 784,032 | +1.00(+1.45%) |
Feb 15, 2012 | 69.51 | 69.54 | 68.70 | 68.99 | 1,432,184 | -0.58(-0.83%) |
Feb 14, 2012 | 69.49 | 69.57 | 68.97 | 69.57 | 883,580 | +0.10(+0.15%) |
Feb 13, 2012 | 69.21 | 69.62 | 69.09 | 69.47 | 1,079,722 | +0.84(+1.23%) |
Feb 10, 2012 | 68.61 | 68.65 | 68.34 | 68.62 | 800,239 | +0.28(+0.41%) |
Feb 09, 2012 | 68.34 | 68.39 | 67.81 | 68.34 | 644,876 | +0.26(+0.39%) |
Feb 08, 2012 | 68.32 | 68.44 | 67.73 | 68.08 | 663,602 | -0.73(-1.06%) |
Feb 07, 2012 | 68.36 | 68.87 | 68.22 | 68.81 | 837,987 | +0.46(+0.68%) |
Feb 06, 2012 | 68.17 | 68.51 | 68.07 | 68.34 | 790,960 | +0.12(+0.17%) |
Feb 03, 2012 | 67.36 | 68.32 | 67.17 | 68.22 | 1,541,750 | +1.67(+2.51%) |
Feb 02, 2012 | 66.27 | 66.62 | 66.13 | 66.56 | 490,529 | -0.15(-0.23%) |
Feb 01, 2012 | 66.41 | 66.93 | 66.37 | 66.71 | 1,102,362 | +1.62(+2.49%) |
Jan 31, 2012 | 65.43 | 65.48 | 64.83 | 65.09 | 532,434 | -0.30(-0.46%) |
Jan 30, 2012 | 65.02 | 65.51 | 65.00 | 65.39 | 919,907 | -0.11(-0.17%) |
Jan 27, 2012 | 65.34 | 65.65 | 64.87 | 65.50 | 1,260,177 | +0.16(+0.25%) |
Jan 26, 2012 | 65.84 | 65.87 | 65.06 | 65.34 | 1,639,637 | -0.02(-0.03%) |
Jan 25, 2012 | 64.85 | 65.39 | 64.49 | 65.36 | 1,513,523 | +0.72(+1.11%) |
Jan 24, 2012 | 64.33 | 64.65 | 64.21 | 64.64 | 789,756 | +1.13(+1.78%) |
Jan 23, 2012 | 63.64 | 63.80 | 63.13 | 63.51 | 1,023,121 | +0.07(+0.12%) |
Jan 20, 2012 | 63.78 | 63.78 | 63.21 | 63.43 | 1,180,397 | +0.51(+0.82%) |
Jan 19, 2012 | 62.62 | 62.99 | 62.56 | 62.92 | 1,080,725 | -0.65(-1.03%) |
Jan 18, 2012 | 63.24 | 63.61 | 63.12 | 63.57 | 922,100 | +0.51(+0.82%) |
Jan 17, 2012 | 63.38 | 63.48 | 62.92 | 63.06 | 770,550 | +0.37(+0.60%) |
Jan 13, 2012 | 62.37 | 62.77 | 62.04 | 62.69 | 1,146,671 | -0.59(-0.93%) |
Jan 12, 2012 | 63.21 | 63.43 | 62.92 | 63.27 | 1,183,331 | -0.07(-0.12%) |
Jan 11, 2012 | 62.82 | 63.51 | 62.67 | 63.35 | 924,875 | -1.07(-1.65%) |
Jan 10, 2012 | 64.65 | 64.72 | 64.24 | 64.41 | 693,428 | +0.03(+0.05%) |
Jan 09, 2012 | 64.58 | 64.58 | 64.05 | 64.38 | 411,770 | +0.49(+0.77%) |
Jan 06, 2012 | 64.33 | 64.35 | 63.66 | 63.89 | 420,073 | -0.77(-1.19%) |
Jan 05, 2012 | 64.55 | 64.66 | 64.19 | 64.66 | 508,153 | -0.18(-0.28%) |