Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 74.85 | 75.08 | 74.12 | 74.28 | 833,534 | -0.23(-0.31%) |
Feb 28, 2012 | 73.96 | 74.79 | 73.90 | 74.51 | 578,304 | +0.41(+0.55%) |
Feb 27, 2012 | 73.69 | 74.43 | 73.60 | 74.10 | 685,288 | -0.51(-0.68%) |
Feb 24, 2012 | 74.72 | 74.88 | 74.39 | 74.61 | 738,099 | +0.22(+0.30%) |
Feb 23, 2012 | 74.19 | 74.58 | 73.76 | 74.39 | 1,023,069 | +0.86(+1.17%) |
Feb 22, 2012 | 73.20 | 73.73 | 73.20 | 73.53 | 590,787 | -0.15(-0.20%) |
Feb 21, 2012 | 73.42 | 74.10 | 73.42 | 73.68 | 545,464 | -0.08(-0.11%) |
Feb 17, 2012 | 73.87 | 74.05 | 73.55 | 73.76 | 389,229 | -0.12(-0.16%) |
Feb 16, 2012 | 73.05 | 74.04 | 73.00 | 73.88 | 652,825 | +0.81(+1.11%) |
Feb 15, 2012 | 73.26 | 73.55 | 72.89 | 73.07 | 958,525 | -0.73(-0.99%) |
Feb 14, 2012 | 74.02 | 74.06 | 73.31 | 73.80 | 1,074,663 | +0.21(+0.29%) |
Feb 13, 2012 | 73.74 | 73.81 | 73.41 | 73.59 | 1,030,724 | +0.85(+1.17%) |
Feb 10, 2012 | 72.70 | 73.08 | 72.55 | 72.74 | 2,133,078 | -1.04(-1.41%) |
Feb 09, 2012 | 74.09 | 74.30 | 73.70 | 73.78 | 662,341 | -0.11(-0.15%) |
Feb 08, 2012 | 73.85 | 74.13 | 73.56 | 73.89 | 541,582 | -0.06(-0.08%) |
Feb 07, 2012 | 73.18 | 74.03 | 72.89 | 73.95 | 520,077 | +1.06(+1.45%) |
Feb 06, 2012 | 72.46 | 73.02 | 72.34 | 72.89 | 677,822 | -0.57(-0.78%) |
Feb 03, 2012 | 72.19 | 73.68 | 72.08 | 73.46 | 1,141,664 | +0.82(+1.13%) |
Feb 02, 2012 | 72.95 | 73.31 | 72.58 | 72.64 | 1,626,767 | -1.10(-1.49%) |
Feb 01, 2012 | 73.23 | 74.02 | 73.15 | 73.74 | 1,059,247 | +0.40(+0.55%) |
Jan 31, 2012 | 73.64 | 73.64 | 72.73 | 73.34 | 1,082,314 | +0.68(+0.94%) |
Jan 30, 2012 | 72.04 | 72.72 | 71.76 | 72.66 | 702,296 | +0.13(+0.18%) |
Jan 27, 2012 | 73.21 | 73.47 | 72.40 | 72.53 | 1,061,534 | -1.28(-1.73%) |
Jan 26, 2012 | 74.41 | 74.49 | 73.74 | 73.81 | 614,409 | -0.63(-0.85%) |
Jan 25, 2012 | 73.60 | 74.52 | 72.99 | 74.44 | 608,859 | -0.50(-0.67%) |
Jan 24, 2012 | 74.51 | 74.94 | 74.38 | 74.94 | 612,003 | +0.12(+0.16%) |
Jan 23, 2012 | 73.81 | 74.85 | 73.71 | 74.82 | 832,501 | +1.98(+2.72%) |
Jan 20, 2012 | 72.66 | 72.92 | 72.34 | 72.84 | 1,466,030 | -0.86(-1.17%) |
Jan 19, 2012 | 72.71 | 73.85 | 72.69 | 73.70 | 1,183,407 | +0.68(+0.93%) |
Jan 18, 2012 | 72.04 | 73.07 | 71.94 | 73.02 | 767,509 | +0.51(+0.70%) |
Jan 17, 2012 | 72.65 | 72.85 | 72.16 | 72.51 | 565,898 | +0.48(+0.67%) |
Jan 13, 2012 | 71.72 | 72.03 | 71.04 | 72.03 | 2,073,142 | -0.58(-0.80%) |
Jan 12, 2012 | 72.80 | 72.97 | 72.21 | 72.61 | 1,259,274 | -1.76(-2.37%) |
Jan 11, 2012 | 74.62 | 74.69 | 73.84 | 74.37 | 1,458,873 | -2.67(-3.47%) |
Jan 10, 2012 | 77.30 | 77.47 | 76.85 | 77.04 | 1,223,696 | +0.19(+0.25%) |
Jan 09, 2012 | 76.76 | 76.93 | 76.30 | 76.85 | 583,112 | +0.27(+0.35%) |
Jan 06, 2012 | 76.38 | 76.74 | 75.86 | 76.58 | 440,462 | +0.65(+0.86%) |
Jan 05, 2012 | 75.82 | 76.05 | 75.45 | 75.93 | 634,159 | -1.30(-1.68%) |
Jan 04, 2012 | 77.35 | 77.40 | 76.79 | 77.23 | 636,749 | +1.22(+1.61%) |
Dec 30, 2011 | 76.11 | 76.33 | 75.84 | 76.01 | 323,375 | -0.27(-0.35%) |
Dec 29, 2011 | 75.75 | 76.36 | 75.54 | 76.28 | 491,269 | +1.08(+1.44%) |
Dec 28, 2011 | 75.86 | 76.02 | 74.97 | 75.20 | 460,092 | -1.17(-1.53%) |
Dec 27, 2011 | 76.11 | 76.51 | 75.99 | 76.37 | 326,422 | +0.33(+0.43%) |
Dec 23, 2011 | 75.62 | 76.06 | 75.47 | 76.04 | 336,133 | +1.54(+2.07%) |
Dec 21, 2011 | 73.96 | 74.73 | 73.73 | 74.50 | 719,570 | +0.28(+0.38%) |
Dec 20, 2011 | 73.03 | 74.35 | 73.00 | 74.22 | 1,165,107 | +2.36(+3.28%) |
Dec 19, 2011 | 72.15 | 72.63 | 71.81 | 71.86 | 725,087 | -0.95(-1.30%) |
Dec 16, 2011 | 72.86 | 73.22 | 72.29 | 72.81 | 733,381 | +0.37(+0.51%) |
Dec 15, 2011 | 72.74 | 72.80 | 72.08 | 72.44 | 682,490 | +0.51(+0.71%) |
Dec 14, 2011 | 73.04 | 73.05 | 71.60 | 71.93 | 1,119,705 | -1.46(-1.99%) |
Dec 13, 2011 | 73.89 | 74.62 | 73.11 | 73.39 | 804,248 | +0.62(+0.85%) |
Dec 12, 2011 | 73.06 | 73.08 | 72.25 | 72.77 | 683,064 | -1.25(-1.69%) |
Dec 09, 2011 | 73.30 | 74.12 | 73.25 | 74.02 | 782,491 | +1.82(+2.52%) |
Dec 08, 2011 | 73.18 | 73.30 | 72.13 | 72.20 | 864,231 | -1.55(-2.10%) |
Dec 07, 2011 | 73.31 | 73.98 | 72.70 | 73.75 | 761,550 | +0.69(+0.94%) |
Dec 06, 2011 | 72.67 | 73.47 | 72.49 | 73.06 | 543,694 | +0.55(+0.76%) |
Dec 05, 2011 | 72.98 | 73.45 | 72.20 | 72.51 | 703,277 | +0.91(+1.27%) |
Dec 02, 2011 | 72.56 | 72.56 | 71.53 | 71.60 | 574,199 | +0.36(+0.51%) |