Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 72.46 | 73.15 | 71.74 | 72.87 | 4,273,044 | +0.94(+1.31%) |
Mar 29, 2012 | 71.16 | 72.19 | 70.60 | 71.93 | 4,822,895 | -0.05(-0.06%) |
Mar 28, 2012 | 72.53 | 72.53 | 70.99 | 71.98 | 5,174,949 | -0.88(-1.21%) |
Mar 27, 2012 | 74.11 | 74.31 | 72.63 | 72.86 | 4,504,912 | -1.05(-1.42%) |
Mar 26, 2012 | 74.78 | 74.97 | 73.40 | 73.92 | 4,646,214 | +0.05(+0.06%) |
Mar 23, 2012 | 73.10 | 74.21 | 72.53 | 73.87 | 4,772,241 | +1.10(+1.51%) |
Mar 22, 2012 | 74.43 | 74.50 | 72.50 | 72.77 | 5,408,976 | -2.61(-3.47%) |
Mar 21, 2012 | 76.24 | 76.38 | 75.13 | 75.39 | 4,180,316 | -0.92(-1.21%) |
Mar 20, 2012 | 77.60 | 77.64 | 76.05 | 76.31 | 4,048,309 | -2.07(-2.64%) |
Mar 19, 2012 | 78.75 | 79.02 | 59.75 | 78.37 | 3,347,520 | -0.40(-0.51%) |
Mar 16, 2012 | 78.31 | 79.01 | 78.23 | 78.77 | 6,743,638 | +0.73(+0.93%) |
Mar 15, 2012 | 77.84 | 78.55 | 77.21 | 78.05 | 3,534,875 | +0.75(+0.97%) |
Mar 14, 2012 | 79.15 | 79.30 | 77.11 | 77.29 | 4,617,346 | -0.51(-0.66%) |
Mar 13, 2012 | 78.60 | 79.10 | 76.52 | 77.80 | 7,572,487 | -1.04(-1.32%) |
Mar 12, 2012 | 79.37 | 79.37 | 78.12 | 78.85 | 3,663,611 | -0.37(-0.47%) |
Mar 09, 2012 | 81.07 | 81.19 | 78.71 | 79.22 | 6,774,275 | +1.52(+1.96%) |
Mar 08, 2012 | 77.68 | 78.23 | 76.96 | 77.69 | 3,316,628 | +0.79(+1.03%) |
Mar 07, 2012 | 76.22 | 77.23 | 75.47 | 76.90 | 3,172,821 | +0.83(+1.09%) |
Mar 06, 2012 | 75.64 | 76.42 | 75.10 | 76.08 | 4,221,497 | -1.20(-1.55%) |
Mar 05, 2012 | 76.29 | 77.41 | 75.90 | 77.28 | 3,031,246 | +0.57(+0.74%) |
Mar 02, 2012 | 79.35 | 79.56 | 76.43 | 76.71 | 5,776,004 | -3.03(-3.80%) |
Mar 01, 2012 | 78.78 | 79.79 | 78.53 | 79.74 | 3,619,609 | +1.57(+2.01%) |
Feb 29, 2012 | 80.18 | 80.30 | 77.61 | 78.17 | 4,938,265 | -1.64(-2.06%) |
Feb 28, 2012 | 80.59 | 80.92 | 79.39 | 79.81 | 3,055,365 | -0.59(-0.73%) |
Feb 27, 2012 | 79.95 | 81.25 | 79.89 | 80.40 | 3,072,766 | -0.72(-0.89%) |
Feb 24, 2012 | 81.33 | 81.96 | 80.44 | 81.12 | 3,865,215 | -0.19(-0.23%) |
Feb 23, 2012 | 80.52 | 81.47 | 79.56 | 81.31 | 3,362,464 | +0.17(+0.21%) |
Feb 22, 2012 | 81.34 | 82.03 | 80.65 | 81.14 | 4,899,270 | +1.47(+1.84%) |
Feb 21, 2012 | 80.84 | 80.97 | 78.51 | 79.67 | 8,030,237 | -2.15(-2.62%) |
Feb 17, 2012 | 82.18 | 82.42 | 81.11 | 81.82 | 4,432,628 | +0.28(+0.34%) |
Feb 16, 2012 | 81.57 | 82.13 | 80.70 | 81.54 | 2,860,843 | +0.22(+0.27%) |
Feb 15, 2012 | 81.23 | 82.24 | 80.59 | 81.32 | 3,818,046 | +0.43(+0.53%) |
Feb 14, 2012 | 81.03 | 81.29 | 80.18 | 80.89 | 3,557,816 | -0.27(-0.33%) |
Feb 13, 2012 | 81.80 | 81.81 | 80.18 | 81.16 | 3,582,568 | +0.28(+0.34%) |
Feb 10, 2012 | 80.12 | 81.10 | 79.55 | 80.88 | 3,783,433 | -0.39(-0.48%) |
Feb 09, 2012 | 81.08 | 81.97 | 79.97 | 81.27 | 4,341,551 | +0.59(+0.74%) |
Feb 08, 2012 | 81.08 | 81.24 | 79.25 | 80.68 | 4,728,862 | -0.36(-0.45%) |
Feb 07, 2012 | 78.64 | 81.36 | 77.70 | 81.04 | 8,299,265 | +4.03(+5.24%) |
Feb 06, 2012 | 77.45 | 77.63 | 76.18 | 77.01 | 4,556,974 | -1.37(-1.74%) |
Feb 03, 2012 | 76.81 | 78.51 | 76.31 | 78.37 | 5,119,449 | +2.03(+2.65%) |
Feb 02, 2012 | 75.08 | 76.50 | 75.01 | 76.35 | 3,572,469 | +1.53(+2.05%) |
Feb 01, 2012 | 75.61 | 76.00 | 74.73 | 74.81 | 2,911,564 | -0.20(-0.26%) |
Jan 31, 2012 | 75.00 | 75.53 | 74.17 | 75.01 | 4,012,731 | +0.64(+0.86%) |
Jan 30, 2012 | 72.93 | 74.37 | 72.48 | 74.37 | 2,606,675 | +0.66(+0.90%) |
Jan 27, 2012 | 73.27 | 74.22 | 73.22 | 73.71 | 2,597,621 | +0.01(+0.01%) |
Jan 26, 2012 | 75.73 | 75.91 | 73.41 | 73.70 | 4,106,597 | -1.64(-2.18%) |
Jan 25, 2012 | 73.32 | 75.46 | 72.70 | 75.34 | 4,257,589 | +1.94(+2.65%) |
Jan 24, 2012 | 73.49 | 73.85 | 72.87 | 73.40 | 3,083,486 | -0.47(-0.64%) |
Jan 23, 2012 | 73.65 | 74.08 | 72.79 | 73.88 | 3,742,610 | +0.45(+0.61%) |
Jan 20, 2012 | 73.72 | 74.33 | 72.79 | 73.43 | 3,905,087 | -0.72(-0.97%) |
Jan 19, 2012 | 74.80 | 74.98 | 73.99 | 74.14 | 4,220,570 | -0.42(-0.56%) |
Jan 18, 2012 | 73.39 | 74.68 | 72.21 | 74.56 | 4,025,025 | +0.97(+1.31%) |
Jan 17, 2012 | 73.98 | 74.25 | 73.20 | 73.60 | 3,663,597 | +1.11(+1.53%) |
Jan 13, 2012 | 72.64 | 73.31 | 72.11 | 72.49 | 3,761,683 | -0.68(-0.93%) |
Jan 12, 2012 | 74.10 | 74.63 | 72.91 | 73.17 | 3,901,067 | -0.91(-1.23%) |
Jan 11, 2012 | 74.66 | 75.31 | 73.43 | 74.08 | 4,471,230 | -1.08(-1.43%) |
Jan 10, 2012 | 76.20 | 76.64 | 74.87 | 75.16 | 3,986,968 | +0.10(+0.14%) |
Jan 09, 2012 | 74.77 | 76.02 | 74.35 | 75.06 | 3,162,911 | +0.46(+0.62%) |
Jan 06, 2012 | 75.11 | 75.30 | 74.11 | 74.59 | 3,161,180 | -0.49(-0.66%) |
Jan 05, 2012 | 74.12 | 75.41 | 73.41 | 75.08 | 4,970,038 | +0.96(+1.29%) |