Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 65.42 | 65.42 | 64.73 | 65.01 | 2,049,518 | -0.23(-0.35%) |
Feb 28, 2012 | 65.06 | 65.47 | 64.76 | 65.24 | 1,411,620 | +0.35(+0.54%) |
Feb 27, 2012 | 64.42 | 65.36 | 64.18 | 64.89 | 1,310,271 | +0.21(+0.32%) |
Feb 24, 2012 | 64.69 | 65.08 | 64.33 | 64.68 | 1,455,703 | +0.20(+0.31%) |
Feb 23, 2012 | 64.87 | 65.04 | 64.22 | 64.48 | 2,444,593 | -0.01(-0.02%) |
Feb 22, 2012 | 65.71 | 65.79 | 64.46 | 64.49 | 1,675,324 | -1.10(-1.68%) |
Feb 21, 2012 | 66.44 | 66.96 | 65.36 | 65.59 | 1,442,938 | -0.69(-1.04%) |
Feb 17, 2012 | 66.10 | 66.82 | 65.95 | 66.28 | 1,127,675 | +0.49(+0.74%) |
Feb 16, 2012 | 65.31 | 66.24 | 65.15 | 65.79 | 1,435,673 | +0.38(+0.58%) |
Feb 15, 2012 | 65.89 | 66.56 | 65.29 | 65.41 | 1,701,747 | -0.16(-0.24%) |
Feb 14, 2012 | 63.91 | 65.80 | 63.91 | 65.57 | 1,810,877 | +1.21(+1.88%) |
Feb 13, 2012 | 64.28 | 64.89 | 63.85 | 64.36 | 1,073,331 | +0.48(+0.75%) |
Feb 10, 2012 | 63.65 | 64.19 | 63.29 | 63.88 | 1,192,785 | -0.30(-0.47%) |
Feb 09, 2012 | 64.14 | 64.59 | 63.53 | 64.18 | 1,544,470 | +0.17(+0.27%) |
Feb 08, 2012 | 64.42 | 65.39 | 63.49 | 64.01 | 1,898,195 | -0.63(-0.97%) |
Feb 07, 2012 | 64.58 | 65.00 | 63.68 | 64.64 | 1,554,616 | -0.52(-0.80%) |
Feb 06, 2012 | 65.01 | 65.60 | 64.58 | 65.16 | 1,330,684 | -0.05(-0.08%) |
Feb 03, 2012 | 64.27 | 65.69 | 64.05 | 65.21 | 1,724,228 | +1.51(+2.37%) |
Feb 02, 2012 | 64.27 | 64.75 | 63.52 | 63.70 | 1,196,281 | -0.24(-0.38%) |
Feb 01, 2012 | 64.20 | 64.61 | 63.65 | 63.94 | 1,368,078 | +0.14(+0.22%) |
Jan 31, 2012 | 63.42 | 64.15 | 63.26 | 63.80 | 2,259,333 | +0.50(+0.79%) |
Jan 30, 2012 | 62.71 | 63.41 | 62.46 | 63.30 | 1,540,932 | -0.19(-0.30%) |
Jan 27, 2012 | 63.25 | 63.78 | 62.92 | 63.49 | 1,864,855 | -0.07(-0.11%) |
Jan 26, 2012 | 63.99 | 64.25 | 63.07 | 63.56 | 1,725,914 | -0.17(-0.27%) |
Jan 25, 2012 | 63.02 | 64.30 | 62.49 | 63.73 | 1,899,508 | +0.45(+0.71%) |
Jan 24, 2012 | 62.80 | 63.70 | 62.29 | 63.28 | 3,087,470 | +0.27(+0.43%) |
Jan 23, 2012 | 61.40 | 63.27 | 61.17 | 63.01 | 2,752,338 | +1.13(+1.83%) |
Jan 20, 2012 | 63.03 | 63.19 | 61.49 | 61.88 | 2,670,497 | -1.20(-1.90%) |
Jan 19, 2012 | 60.87 | 63.24 | 60.82 | 63.08 | 3,094,532 | +2.54(+4.20%) |
Jan 18, 2012 | 59.62 | 60.55 | 59.26 | 60.54 | 3,247,631 | +0.89(+1.49%) |
Jan 17, 2012 | 59.64 | 60.14 | 59.31 | 59.65 | 2,418,519 | +0.55(+0.93%) |
Jan 13, 2012 | 58.80 | 60.00 | 58.61 | 59.10 | 3,312,518 | -0.69(-1.15%) |
Jan 12, 2012 | 60.08 | 60.20 | 58.78 | 59.79 | 3,247,887 | -0.19(-0.32%) |
Jan 11, 2012 | 59.40 | 60.20 | 59.12 | 59.98 | 4,070,812 | +0.04(+0.07%) |
Jan 10, 2012 | 60.64 | 60.86 | 58.81 | 59.94 | 16,277,758 | -7.00(-10.46%) |
Jan 09, 2012 | 65.99 | 67.31 | 65.39 | 66.94 | 2,240,378 | +1.19(+1.81%) |
Jan 06, 2012 | 66.70 | 66.85 | 65.58 | 65.75 | 1,653,522 | -0.93(-1.39%) |
Jan 05, 2012 | 66.14 | 66.77 | 65.25 | 66.68 | 2,423,843 | -0.11(-0.16%) |
Jan 04, 2012 | 66.26 | 67.22 | 65.93 | 66.79 | 1,616,324 | +0.53(+0.80%) |
Dec 30, 2011 | 67.36 | 67.36 | 66.22 | 66.26 | 1,259,998 | -1.10(-1.63%) |
Dec 29, 2011 | 66.76 | 67.60 | 66.41 | 67.36 | 1,377,093 | +0.86(+1.29%) |
Dec 28, 2011 | 67.56 | 67.56 | 66.40 | 66.50 | 1,794,650 | -0.95(-1.41%) |
Dec 27, 2011 | 65.17 | 67.79 | 64.64 | 67.45 | 2,029,536 | +2.27(+3.48%) |
Dec 23, 2011 | 64.59 | 65.19 | 63.80 | 65.18 | 1,244,281 | +0.53(+0.82%) |
Dec 21, 2011 | 63.27 | 64.65 | 62.60 | 64.65 | 2,302,510 | +1.51(+2.39%) |
Dec 20, 2011 | 63.24 | 64.14 | 62.69 | 63.14 | 2,193,280 | +0.71(+1.14%) |
Dec 19, 2011 | 62.55 | 63.14 | 62.23 | 62.43 | 1,752,776 | -0.18(-0.29%) |
Dec 16, 2011 | 63.90 | 64.12 | 62.38 | 62.61 | 2,671,661 | -1.33(-2.08%) |
Dec 15, 2011 | 64.50 | 64.66 | 63.49 | 63.94 | 2,354,411 | +0.29(+0.46%) |
Dec 14, 2011 | 64.96 | 64.96 | 63.25 | 63.65 | 2,562,430 | -1.54(-2.36%) |
Dec 13, 2011 | 67.85 | 68.25 | 64.73 | 65.19 | 2,355,756 | -2.48(-3.66%) |
Dec 12, 2011 | 67.04 | 67.72 | 65.90 | 67.67 | 2,172,251 | -0.21(-0.31%) |
Dec 09, 2011 | 67.05 | 68.29 | 66.57 | 67.88 | 1,523,360 | +0.95(+1.42%) |
Dec 08, 2011 | 68.80 | 69.11 | 66.79 | 66.93 | 2,020,994 | -2.53(-3.64%) |
Dec 07, 2011 | 68.91 | 69.89 | 67.79 | 69.46 | 2,168,538 | +0.49(+0.71%) |
Dec 06, 2011 | 68.07 | 69.34 | 67.78 | 68.97 | 2,304,000 | +1.08(+1.59%) |
Dec 05, 2011 | 68.48 | 69.48 | 67.52 | 67.89 | 2,478,350 | +0.29(+0.43%) |
Dec 02, 2011 | 67.37 | 67.98 | 67.12 | 67.60 | 2,581,821 | +1.25(+1.88%) |