Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 73.90 | 74.09 | 72.95 | 73.09 | 2,408,509 | -0.70(-0.95%) |
Feb 28, 2012 | 73.20 | 73.96 | 73.18 | 73.79 | 2,302,599 | +0.45(+0.61%) |
Feb 27, 2012 | 72.93 | 73.68 | 72.87 | 73.34 | 1,436,408 | -0.20(-0.27%) |
Feb 24, 2012 | 73.92 | 74.08 | 73.45 | 73.54 | 1,818,849 | -0.17(-0.23%) |
Feb 23, 2012 | 73.29 | 73.84 | 72.91 | 73.71 | 1,820,475 | +0.90(+1.24%) |
Feb 22, 2012 | 72.53 | 73.00 | 72.44 | 72.81 | 2,754,015 | -0.09(-0.12%) |
Feb 21, 2012 | 72.60 | 73.37 | 72.60 | 72.90 | 2,102,819 | +0.03(+0.04%) |
Feb 17, 2012 | 72.92 | 73.21 | 72.66 | 72.87 | 1,265,733 | -0.17(-0.23%) |
Feb 16, 2012 | 72.15 | 73.17 | 72.07 | 73.04 | 1,737,332 | +1.08(+1.50%) |
Feb 15, 2012 | 72.48 | 72.59 | 71.90 | 71.96 | 2,042,224 | -1.03(-1.41%) |
Feb 14, 2012 | 73.19 | 73.26 | 72.49 | 72.99 | 2,006,395 | +0.09(+0.12%) |
Feb 13, 2012 | 72.99 | 73.04 | 72.61 | 72.90 | 2,370,752 | +0.85(+1.18%) |
Feb 10, 2012 | 71.86 | 72.31 | 71.68 | 72.05 | 2,625,868 | -0.73(-1.00%) |
Feb 09, 2012 | 72.97 | 73.25 | 72.70 | 72.78 | 1,615,415 | +0.24(+0.33%) |
Feb 08, 2012 | 72.76 | 72.94 | 72.35 | 72.54 | 1,870,503 | -0.22(-0.30%) |
Feb 07, 2012 | 72.02 | 72.90 | 71.74 | 72.76 | 1,900,166 | +1.07(+1.49%) |
Feb 06, 2012 | 71.49 | 71.89 | 71.31 | 71.69 | 3,378,929 | -0.79(-1.09%) |
Feb 03, 2012 | 71.03 | 72.65 | 71.00 | 72.48 | 9,731,113 | +0.74(+1.03%) |
Feb 02, 2012 | 71.68 | 72.21 | 71.58 | 71.74 | 5,438,568 | -0.49(-0.68%) |
Feb 01, 2012 | 71.24 | 72.42 | 71.20 | 72.23 | 5,184,026 | +0.87(+1.22%) |
Jan 31, 2012 | 71.38 | 71.43 | 70.60 | 71.36 | 5,275,543 | +0.44(+0.62%) |
Jan 30, 2012 | 70.03 | 70.92 | 69.73 | 70.92 | 4,554,212 | +0.66(+0.94%) |
Jan 27, 2012 | 70.80 | 71.07 | 70.26 | 70.26 | 3,765,348 | -1.28(-1.79%) |
Jan 26, 2012 | 71.89 | 72.03 | 71.38 | 71.54 | 3,218,039 | -0.37(-0.51%) |
Jan 25, 2012 | 70.97 | 72.00 | 70.40 | 71.91 | 2,862,876 | -0.22(-0.31%) |
Jan 24, 2012 | 71.80 | 72.17 | 71.67 | 72.13 | 1,607,284 | +0.11(+0.15%) |
Jan 23, 2012 | 71.34 | 72.10 | 71.26 | 72.02 | 2,037,220 | +1.60(+2.27%) |
Jan 20, 2012 | 70.07 | 70.50 | 69.83 | 70.42 | 2,169,247 | -0.60(-0.84%) |
Jan 19, 2012 | 70.23 | 71.03 | 70.20 | 71.02 | 2,093,010 | +0.67(+0.95%) |
Jan 18, 2012 | 69.54 | 70.45 | 69.44 | 70.35 | 2,030,019 | +0.71(+1.02%) |
Jan 17, 2012 | 70.04 | 70.24 | 69.36 | 69.64 | 2,733,245 | +0.43(+0.62%) |
Jan 13, 2012 | 68.96 | 69.25 | 68.36 | 69.21 | 3,141,667 | -0.73(-1.04%) |
Jan 12, 2012 | 70.08 | 70.29 | 69.53 | 69.94 | 4,947,831 | -1.77(-2.47%) |
Jan 11, 2012 | 71.87 | 72.03 | 71.07 | 71.71 | 3,685,852 | -2.63(-3.54%) |
Jan 10, 2012 | 74.44 | 74.52 | 74.02 | 74.34 | 2,202,552 | +0.36(+0.49%) |
Jan 09, 2012 | 73.80 | 73.98 | 73.50 | 73.98 | 1,969,753 | +0.22(+0.30%) |
Jan 06, 2012 | 73.61 | 73.97 | 73.10 | 73.76 | 5,879,887 | +0.80(+1.10%) |
Jan 05, 2012 | 72.81 | 73.15 | 72.51 | 72.96 | 2,655,143 | -1.31(-1.76%) |
Jan 04, 2012 | 74.29 | 74.37 | 73.83 | 74.27 | 2,320,760 | +1.18(+1.61%) |
Dec 30, 2011 | 73.19 | 73.33 | 72.88 | 73.09 | 1,103,627 | -0.03(-0.04%) |
Dec 29, 2011 | 72.88 | 73.31 | 72.63 | 73.12 | 1,785,407 | +0.90(+1.25%) |
Dec 28, 2011 | 72.95 | 73.13 | 72.07 | 72.22 | 1,107,723 | -1.21(-1.65%) |
Dec 27, 2011 | 72.95 | 73.50 | 72.95 | 73.43 | 793,816 | +0.32(+0.44%) |
Dec 23, 2011 | 72.58 | 73.12 | 72.53 | 73.11 | 1,058,580 | +1.32(+1.84%) |
Dec 21, 2011 | 71.45 | 72.00 | 71.26 | 71.79 | 3,800,740 | +0.27(+0.38%) |
Dec 20, 2011 | 70.82 | 71.82 | 70.78 | 71.52 | 2,668,129 | +1.79(+2.57%) |
Dec 19, 2011 | 70.10 | 70.56 | 69.64 | 69.73 | 2,552,166 | -1.06(-1.50%) |
Dec 16, 2011 | 70.74 | 71.02 | 70.21 | 70.79 | 2,168,486 | +0.66(+0.94%) |
Dec 15, 2011 | 70.59 | 70.62 | 69.91 | 70.13 | 2,180,554 | +0.54(+0.78%) |
Dec 14, 2011 | 70.85 | 70.93 | 69.20 | 69.59 | 4,033,420 | -1.62(-2.27%) |
Dec 13, 2011 | 71.67 | 72.39 | 70.79 | 71.21 | 2,803,983 | +0.58(+0.82%) |
Dec 12, 2011 | 71.06 | 71.08 | 70.08 | 70.63 | 2,481,829 | -1.28(-1.78%) |
Dec 09, 2011 | 71.27 | 72.04 | 71.20 | 71.91 | 2,081,911 | +1.77(+2.52%) |
Dec 08, 2011 | 71.10 | 71.17 | 70.13 | 70.14 | 2,368,937 | -1.58(-2.20%) |
Dec 07, 2011 | 71.22 | 72.00 | 70.67 | 71.72 | 2,730,259 | +0.66(+0.93%) |
Dec 06, 2011 | 70.69 | 71.50 | 70.47 | 71.06 | 1,915,965 | +0.67(+0.95%) |
Dec 05, 2011 | 70.77 | 71.34 | 70.14 | 70.39 | 2,051,602 | +0.79(+1.14%) |
Dec 02, 2011 | 70.54 | 70.54 | 69.45 | 69.60 | 1,277,081 | +0.27(+0.39%) |