Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 67.69 | 67.99 | 67.30 | 67.36 | 49,098 | -0.25(-0.37%) |
Feb 28, 2012 | 67.43 | 67.83 | 67.43 | 67.61 | 19,114 | +0.11(+0.16%) |
Feb 27, 2012 | 66.88 | 67.66 | 66.68 | 67.50 | 19,971 | +0.33(+0.48%) |
Feb 24, 2012 | 66.87 | 67.22 | 66.67 | 67.17 | 18,668 | +0.45(+0.68%) |
Feb 23, 2012 | 66.09 | 66.87 | 66.09 | 66.72 | 15,569 | +1.23(+1.89%) |
Feb 22, 2012 | 65.33 | 65.64 | 65.24 | 65.49 | 62,154 | -0.03(-0.04%) |
Feb 21, 2012 | 66.71 | 66.71 | 65.37 | 65.51 | 44,441 | -0.83(-1.26%) |
Feb 17, 2012 | 66.72 | 66.72 | 66.23 | 66.35 | 25,402 | -0.08(-0.11%) |
Feb 16, 2012 | 65.86 | 66.55 | 65.67 | 66.42 | 24,082 | +0.74(+1.13%) |
Feb 15, 2012 | 66.30 | 66.30 | 65.59 | 65.68 | 29,929 | -0.30(-0.46%) |
Feb 14, 2012 | 65.95 | 66.26 | 65.69 | 65.98 | 67,677 | +0.02(+0.03%) |
Feb 13, 2012 | 65.21 | 66.06 | 65.21 | 65.96 | 40,128 | +0.74(+1.14%) |
Feb 10, 2012 | 65.27 | 65.27 | 64.90 | 65.22 | 58,301 | -0.39(-0.60%) |
Feb 09, 2012 | 65.97 | 65.97 | 65.30 | 65.61 | 56,495 | -0.37(-0.56%) |
Feb 08, 2012 | 66.20 | 66.20 | 65.65 | 65.98 | 73,116 | -0.24(-0.37%) |
Feb 07, 2012 | 66.30 | 66.44 | 65.96 | 66.22 | 42,268 | -0.13(-0.19%) |
Feb 06, 2012 | 66.08 | 66.43 | 66.06 | 66.35 | 41,730 | +0.09(+0.14%) |
Feb 03, 2012 | 66.10 | 66.38 | 66.10 | 66.25 | 52,514 | +0.51(+0.77%) |
Feb 02, 2012 | 65.79 | 65.79 | 65.41 | 65.75 | 82,524 | -0.08(-0.13%) |
Feb 01, 2012 | 65.45 | 66.13 | 65.45 | 65.83 | 83,476 | +0.83(+1.28%) |
Jan 31, 2012 | 65.20 | 65.34 | 64.60 | 64.99 | 199,441 | -0.03(-0.04%) |
Jan 30, 2012 | 64.94 | 65.02 | 64.65 | 65.02 | 56,252 | -0.38(-0.59%) |
Jan 27, 2012 | 64.86 | 65.47 | 64.82 | 65.40 | 37,408 | +0.48(+0.75%) |
Jan 26, 2012 | 65.11 | 65.42 | 64.66 | 64.92 | 105,730 | +0.06(+0.09%) |
Jan 25, 2012 | 64.34 | 64.99 | 64.03 | 64.86 | 79,717 | +0.49(+0.76%) |
Jan 24, 2012 | 64.30 | 64.40 | 64.13 | 64.37 | 611,403 | -0.23(-0.36%) |
Jan 23, 2012 | 64.80 | 65.02 | 64.36 | 64.60 | 209,568 | -0.35(-0.54%) |
Jan 20, 2012 | 65.41 | 65.41 | 64.85 | 64.95 | 139,141 | -0.40(-0.61%) |
Jan 19, 2012 | 65.58 | 65.58 | 65.22 | 65.35 | 113,329 | -0.08(-0.13%) |
Jan 18, 2012 | 65.01 | 65.44 | 64.97 | 65.44 | 128,093 | +0.40(+0.62%) |
Jan 17, 2012 | 65.45 | 65.78 | 64.96 | 65.04 | 46,878 | +0.21(+0.32%) |
Jan 13, 2012 | 64.84 | 64.90 | 64.22 | 64.83 | 48,956 | -0.21(-0.32%) |
Jan 12, 2012 | 64.99 | 65.06 | 64.61 | 65.04 | 78,407 | +0.26(+0.40%) |
Jan 11, 2012 | 64.97 | 64.97 | 64.60 | 64.78 | 97,101 | -0.19(-0.30%) |
Jan 10, 2012 | 64.93 | 65.01 | 64.67 | 64.97 | 147,281 | +0.69(+1.08%) |
Jan 09, 2012 | 64.08 | 64.31 | 63.62 | 64.28 | 55,625 | +0.59(+0.93%) |
Jan 06, 2012 | 64.29 | 64.29 | 63.65 | 63.68 | 41,653 | -0.14(-0.22%) |
Jan 05, 2012 | 63.62 | 63.88 | 62.89 | 63.83 | 125,050 | +0.11(+0.18%) |
Jan 04, 2012 | 64.54 | 64.54 | 63.68 | 63.71 | 177,512 | -0.07(-0.11%) |
Dec 30, 2011 | 63.92 | 64.08 | 63.78 | 63.78 | 57,365 | -0.13(-0.21%) |
Dec 29, 2011 | 63.94 | 64.04 | 63.16 | 63.92 | 262,409 | +0.39(+0.62%) |
Dec 28, 2011 | 64.49 | 64.49 | 63.39 | 63.53 | 174,022 | -0.78(-1.22%) |
Dec 27, 2011 | 64.24 | 64.45 | 64.07 | 64.31 | 91,811 | +0.19(+0.30%) |
Dec 23, 2011 | 63.88 | 64.12 | 63.78 | 64.12 | 50,587 | +0.49(+0.77%) |
Dec 21, 2011 | 63.31 | 63.66 | 62.86 | 63.63 | 168,322 | +0.38(+0.61%) |
Dec 20, 2011 | 62.51 | 63.29 | 62.49 | 63.25 | 92,083 | +1.56(+2.54%) |
Dec 19, 2011 | 61.83 | 62.63 | 61.56 | 61.68 | 122,569 | -0.14(-0.23%) |
Dec 16, 2011 | 62.40 | 62.40 | 61.70 | 61.82 | 32,663 | -0.19(-0.31%) |
Dec 15, 2011 | 61.66 | 62.17 | 61.44 | 62.01 | 52,504 | +0.97(+1.58%) |
Dec 14, 2011 | 61.02 | 61.25 | 60.65 | 61.05 | 27,851 | -0.02(-0.04%) |
Dec 13, 2011 | 61.77 | 62.06 | 60.91 | 61.07 | 294,163 | -0.25(-0.41%) |
Dec 12, 2011 | 61.88 | 61.88 | 60.92 | 61.32 | 27,887 | -0.63(-1.02%) |
Dec 09, 2011 | 60.91 | 62.14 | 60.91 | 61.96 | 101,174 | +1.12(+1.85%) |
Dec 08, 2011 | 61.52 | 61.74 | 60.77 | 60.83 | 145,558 | -1.05(-1.69%) |
Dec 07, 2011 | 61.56 | 62.09 | 61.17 | 61.88 | 104,620 | +0.25(+0.40%) |
Dec 06, 2011 | 61.72 | 62.01 | 61.43 | 61.63 | 19,726 | +0.27(+0.43%) |
Dec 05, 2011 | 61.89 | 61.97 | 61.08 | 61.37 | 73,593 | +0.15(+0.24%) |
Dec 02, 2011 | 61.91 | 61.91 | 61.07 | 61.22 | 63,730 | -0.12(-0.20%) |