Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 72.98 | 73.18 | 71.62 | 71.65 | 181,605 | -0.95(-1.31%) |
Mar 29, 2012 | 71.00 | 72.89 | 70.62 | 72.60 | 324,520 | +1.00(+1.40%) |
Mar 28, 2012 | 73.27 | 73.30 | 70.31 | 71.60 | 345,467 | -1.47(-2.01%) |
Mar 27, 2012 | 74.13 | 74.29 | 73.06 | 73.07 | 171,482 | -0.98(-1.32%) |
Mar 26, 2012 | 74.27 | 74.66 | 73.89 | 74.05 | 255,772 | +0.67(+0.91%) |
Mar 23, 2012 | 73.33 | 73.61 | 71.43 | 73.38 | 214,090 | +0.26(+0.36%) |
Mar 22, 2012 | 72.59 | 73.93 | 72.35 | 73.12 | 127,055 | +0.05(+0.07%) |
Mar 21, 2012 | 73.62 | 74.27 | 73.01 | 73.07 | 234,434 | -0.52(-0.71%) |
Mar 20, 2012 | 72.79 | 73.96 | 72.69 | 73.59 | 130,962 | +0.08(+0.11%) |
Mar 19, 2012 | 72.70 | 73.97 | 71.86 | 73.51 | 215,763 | +0.98(+1.35%) |
Mar 16, 2012 | 73.92 | 73.92 | 71.85 | 72.53 | 371,655 | -1.37(-1.85%) |
Mar 15, 2012 | 74.09 | 74.09 | 72.57 | 73.90 | 152,957 | +0.00(+0.00%) |
Mar 14, 2012 | 74.12 | 74.45 | 73.18 | 73.90 | 247,135 | -0.31(-0.42%) |
Mar 13, 2012 | 74.97 | 75.55 | 73.24 | 74.21 | 305,856 | -0.06(-0.08%) |
Mar 12, 2012 | 74.84 | 75.42 | 74.11 | 74.27 | 168,891 | -0.57(-0.76%) |
Mar 09, 2012 | 73.15 | 75.06 | 72.90 | 74.84 | 301,362 | +1.95(+2.68%) |
Mar 08, 2012 | 73.56 | 73.56 | 72.71 | 72.89 | 276,771 | -0.41(-0.56%) |
Mar 07, 2012 | 73.52 | 73.52 | 72.38 | 73.30 | 215,042 | +0.05(+0.07%) |
Mar 06, 2012 | 73.32 | 74.02 | 72.59 | 73.25 | 402,578 | -1.35(-1.81%) |
Mar 05, 2012 | 73.68 | 75.29 | 73.41 | 74.60 | 550,855 | +0.93(+1.26%) |
Mar 02, 2012 | 73.98 | 74.91 | 72.74 | 73.67 | 893,559 | +3.03(+4.29%) |
Mar 01, 2012 | 68.25 | 70.69 | 67.55 | 70.64 | 779,831 | +2.50(+3.67%) |
Feb 29, 2012 | 67.91 | 68.65 | 67.49 | 68.14 | 467,282 | -0.58(-0.84%) |
Feb 28, 2012 | 67.46 | 69.34 | 67.31 | 68.72 | 297,856 | +1.09(+1.61%) |
Feb 27, 2012 | 65.79 | 68.25 | 65.79 | 67.63 | 276,309 | +1.44(+2.18%) |
Feb 24, 2012 | 65.27 | 67.70 | 64.60 | 66.19 | 301,097 | +0.69(+1.05%) |
Feb 23, 2012 | 66.42 | 66.43 | 65.24 | 65.50 | 437,577 | -1.06(-1.59%) |
Feb 22, 2012 | 67.48 | 67.48 | 66.10 | 66.56 | 335,477 | -0.97(-1.44%) |
Feb 21, 2012 | 68.73 | 69.24 | 67.25 | 67.53 | 348,461 | -1.20(-1.75%) |
Feb 17, 2012 | 68.40 | 69.34 | 68.13 | 68.73 | 194,926 | +0.53(+0.78%) |
Feb 16, 2012 | 67.86 | 68.45 | 67.29 | 68.20 | 361,148 | +0.29(+0.43%) |
Feb 15, 2012 | 65.86 | 69.45 | 65.78 | 67.91 | 676,633 | +3.10(+4.78%) |
Feb 14, 2012 | 64.23 | 65.27 | 63.76 | 64.81 | 158,573 | +0.18(+0.28%) |
Feb 13, 2012 | 65.25 | 65.37 | 64.40 | 64.63 | 183,600 | +0.01(+0.02%) |
Feb 10, 2012 | 63.45 | 64.91 | 63.30 | 64.62 | 127,900 | +0.33(+0.51%) |
Feb 09, 2012 | 63.77 | 65.17 | 63.48 | 64.29 | 139,757 | +0.55(+0.86%) |
Feb 08, 2012 | 64.59 | 65.50 | 63.18 | 63.74 | 211,565 | -0.94(-1.45%) |
Feb 07, 2012 | 63.73 | 64.98 | 63.39 | 64.68 | 229,980 | +0.92(+1.44%) |
Feb 06, 2012 | 62.27 | 63.95 | 62.18 | 63.76 | 332,149 | +1.15(+1.84%) |
Feb 03, 2012 | 62.77 | 63.55 | 62.15 | 62.61 | 261,659 | +0.30(+0.48%) |
Feb 02, 2012 | 62.26 | 63.43 | 62.15 | 62.31 | 210,725 | +0.05(+0.08%) |
Feb 01, 2012 | 61.55 | 62.44 | 61.35 | 62.26 | 254,690 | +1.19(+1.95%) |
Jan 31, 2012 | 61.67 | 61.72 | 60.38 | 61.07 | 185,583 | -0.27(-0.44%) |
Jan 30, 2012 | 61.20 | 61.77 | 60.02 | 61.34 | 175,348 | -0.27(-0.44%) |
Jan 27, 2012 | 59.90 | 61.95 | 59.90 | 61.61 | 187,034 | +1.47(+2.44%) |
Jan 26, 2012 | 61.20 | 61.35 | 59.24 | 60.14 | 209,727 | -0.91(-1.49%) |
Jan 25, 2012 | 60.34 | 61.28 | 59.70 | 61.05 | 181,675 | +0.50(+0.83%) |
Jan 24, 2012 | 59.00 | 60.71 | 59.00 | 60.55 | 214,630 | +1.24(+2.09%) |
Jan 23, 2012 | 59.63 | 60.10 | 58.52 | 59.31 | 233,723 | -0.35(-0.59%) |
Jan 20, 2012 | 59.79 | 59.89 | 58.32 | 59.66 | 350,269 | -0.13(-0.22%) |
Jan 19, 2012 | 59.82 | 60.25 | 59.47 | 59.79 | 320,028 | +0.04(+0.07%) |
Jan 18, 2012 | 59.84 | 59.85 | 59.13 | 59.75 | 699,384 | -0.07(-0.12%) |
Jan 17, 2012 | 59.87 | 60.12 | 59.47 | 59.82 | 429,332 | +0.60(+1.01%) |
Jan 13, 2012 | 61.11 | 61.58 | 58.37 | 59.22 | 517,516 | -2.15(-3.50%) |
Jan 12, 2012 | 61.73 | 61.94 | 60.52 | 61.37 | 200,157 | -0.12(-0.20%) |
Jan 11, 2012 | 61.30 | 62.56 | 61.29 | 61.49 | 315,468 | -0.02(-0.03%) |
Jan 10, 2012 | 63.75 | 64.42 | 60.15 | 61.51 | 780,841 | -0.47(-0.76%) |
Jan 09, 2012 | 62.23 | 62.42 | 61.12 | 61.98 | 273,477 | +0.00(+0.00%) |
Jan 06, 2012 | 62.86 | 64.93 | 61.70 | 61.98 | 597,960 | -1.16(-1.84%) |
Jan 05, 2012 | 59.99 | 63.40 | 58.98 | 63.14 | 359,367 | +2.46(+4.05%) |