Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 70.47 | 70.48 | 69.58 | 69.81 | 54,450,796 | -0.23(-0.32%) |
Mar 29, 2012 | 69.75 | 70.16 | 69.14 | 70.04 | 54,107,796 | -0.20(-0.29%) |
Mar 28, 2012 | 70.66 | 70.83 | 69.64 | 70.24 | 57,926,356 | -0.40(-0.57%) |
Mar 27, 2012 | 71.17 | 71.37 | 70.61 | 70.65 | 49,499,716 | -0.51(-0.72%) |
Mar 26, 2012 | 70.60 | 71.20 | 70.50 | 71.16 | 65,497,156 | +1.46(+2.09%) |
Mar 23, 2012 | 69.13 | 69.80 | 68.50 | 69.70 | 55,115,720 | +0.68(+0.98%) |
Mar 22, 2012 | 68.99 | 69.31 | 68.60 | 69.03 | 71,510,912 | -0.67(-0.96%) |
Mar 21, 2012 | 69.93 | 70.12 | 69.46 | 69.70 | 48,166,600 | -0.02(-0.03%) |
Mar 20, 2012 | 69.86 | 70.01 | 69.41 | 69.72 | 52,148,132 | -0.63(-0.89%) |
Mar 19, 2012 | 69.67 | 70.93 | 69.55 | 70.35 | 79,506,264 | +0.59(+0.84%) |
Mar 16, 2012 | 69.94 | 69.99 | 69.47 | 69.76 | 50,026,804 | -0.06(-0.08%) |
Mar 15, 2012 | 69.13 | 69.86 | 68.94 | 69.82 | 69,889,952 | +0.58(+0.84%) |
Mar 14, 2012 | 69.73 | 69.95 | 68.93 | 69.24 | 55,573,128 | -0.57(-0.82%) |
Mar 13, 2012 | 68.97 | 69.83 | 68.42 | 69.81 | 72,553,728 | +1.36(+1.99%) |
Mar 12, 2012 | 68.70 | 68.86 | 68.12 | 68.45 | 40,552,144 | -0.13(-0.20%) |
Mar 09, 2012 | 67.67 | 69.04 | 67.62 | 68.58 | 73,128,984 | +0.92(+1.35%) |
Mar 08, 2012 | 67.24 | 67.82 | 66.73 | 67.67 | 52,090,056 | +0.87(+1.30%) |
Mar 07, 2012 | 66.32 | 66.87 | 66.21 | 66.80 | 68,361,784 | +0.62(+0.94%) |
Mar 06, 2012 | 66.75 | 66.92 | 65.90 | 66.18 | 96,028,064 | -1.34(-1.99%) |
Mar 05, 2012 | 67.23 | 67.57 | 66.75 | 67.52 | 52,735,376 | +0.08(+0.11%) |
Mar 02, 2012 | 68.43 | 68.62 | 67.10 | 67.45 | 84,226,400 | -1.03(-1.50%) |
Mar 01, 2012 | 68.40 | 69.23 | 68.38 | 68.47 | 82,709,400 | +0.35(+0.52%) |
Feb 29, 2012 | 69.38 | 69.73 | 68.05 | 68.12 | 76,400,256 | -1.03(-1.49%) |
Feb 28, 2012 | 69.38 | 73.64 | 68.79 | 69.15 | 56,730,740 | -0.18(-0.27%) |
Feb 27, 2012 | 68.78 | 69.72 | 68.29 | 69.34 | 61,642,260 | -0.12(-0.17%) |
Feb 24, 2012 | 69.62 | 69.78 | 69.31 | 69.46 | 44,747,020 | -0.13(-0.19%) |
Feb 23, 2012 | 68.57 | 69.63 | 68.30 | 69.59 | 63,266,380 | +1.03(+1.50%) |
Feb 22, 2012 | 68.89 | 69.22 | 68.50 | 68.57 | 50,698,772 | -0.55(-0.79%) |
Feb 21, 2012 | 69.69 | 69.79 | 68.78 | 69.11 | 47,460,556 | -0.47(-0.68%) |
Feb 17, 2012 | 70.00 | 70.02 | 69.45 | 69.58 | 39,619,408 | -0.01(-0.01%) |
Feb 16, 2012 | 68.35 | 69.68 | 68.31 | 69.59 | 73,121,504 | +1.29(+1.88%) |
Feb 15, 2012 | 69.27 | 69.28 | 68.08 | 68.31 | 71,179,584 | -0.57(-0.83%) |
Feb 14, 2012 | 68.84 | 69.02 | 68.38 | 68.88 | 58,746,916 | -0.31(-0.45%) |
Feb 13, 2012 | 69.01 | 69.28 | 68.59 | 69.19 | 45,866,704 | +0.88(+1.29%) |
Feb 10, 2012 | 68.50 | 68.64 | 68.15 | 68.31 | 50,575,016 | -0.95(-1.37%) |
Feb 09, 2012 | 69.78 | 69.78 | 68.78 | 69.25 | 57,958,388 | -0.34(-0.50%) |
Feb 08, 2012 | 69.59 | 69.94 | 68.86 | 69.60 | 55,558,172 | +0.15(+0.22%) |
Feb 07, 2012 | 69.43 | 69.75 | 68.99 | 69.45 | 49,523,844 | -0.04(-0.06%) |
Feb 06, 2012 | 69.40 | 69.70 | 69.23 | 69.49 | 41,066,928 | -0.23(-0.33%) |
Feb 03, 2012 | 69.31 | 69.95 | 69.12 | 69.72 | 86,547,832 | +1.49(+2.18%) |
Feb 02, 2012 | 68.11 | 68.52 | 67.86 | 68.23 | 55,207,132 | +0.39(+0.57%) |
Feb 01, 2012 | 67.04 | 67.99 | 66.79 | 67.84 | 80,034,648 | +1.43(+2.15%) |
Jan 31, 2012 | 66.95 | 67.09 | 66.04 | 66.41 | 61,898,560 | -0.07(-0.10%) |
Jan 30, 2012 | 66.46 | 66.76 | 65.99 | 66.48 | 55,046,144 | -0.52(-0.78%) |
Jan 27, 2012 | 66.23 | 67.05 | 66.20 | 67.00 | 62,114,380 | +0.45(+0.68%) |
Jan 26, 2012 | 67.12 | 67.16 | 66.19 | 66.55 | 62,769,080 | -0.08(-0.11%) |
Jan 25, 2012 | 66.06 | 66.88 | 65.72 | 66.62 | 81,231,520 | +0.56(+0.85%) |
Jan 24, 2012 | 65.29 | 66.19 | 64.94 | 66.06 | 59,319,436 | +0.38(+0.58%) |
Jan 23, 2012 | 65.78 | 66.26 | 65.18 | 65.68 | 44,595,596 | -0.08(-0.13%) |
Jan 20, 2012 | 65.64 | 65.99 | 65.47 | 65.77 | 50,240,144 | +0.04(+0.06%) |
Jan 19, 2012 | 65.67 | 65.86 | 65.27 | 65.72 | 42,628,004 | +0.40(+0.62%) |
Jan 18, 2012 | 64.14 | 65.33 | 64.00 | 65.32 | 58,680,660 | +1.17(+1.82%) |
Jan 17, 2012 | 64.80 | 64.94 | 63.99 | 64.15 | 39,539,752 | -0.05(-0.08%) |
Jan 13, 2012 | 64.03 | 64.28 | 63.54 | 64.20 | 50,689,220 | -0.34(-0.53%) |
Jan 12, 2012 | 64.54 | 64.65 | 63.83 | 64.55 | 41,197,320 | +0.19(+0.30%) |
Jan 11, 2012 | 63.83 | 64.44 | 63.77 | 64.35 | 39,794,012 | +0.25(+0.39%) |
Jan 10, 2012 | 64.01 | 64.24 | 63.84 | 64.10 | 51,104,632 | +0.92(+1.46%) |
Jan 09, 2012 | 63.15 | 63.29 | 62.54 | 63.18 | 59,746,504 | +0.32(+0.50%) |
Jan 06, 2012 | 63.05 | 63.35 | 62.42 | 62.86 | 54,137,088 | -0.16(-0.25%) |
Jan 05, 2012 | 62.67 | 63.32 | 61.67 | 63.02 | 68,145,704 | +0.35(+0.56%) |