Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 72.03 | 72.04 | 71.60 | 71.61 | 7,570,999 | -0.36(-0.50%) |
Feb 28, 2012 | 71.97 | 72.20 | 71.77 | 71.97 | 6,052,588 | +0.09(+0.12%) |
Feb 27, 2012 | 71.65 | 72.16 | 71.27 | 71.89 | 5,646,481 | +0.03(+0.04%) |
Feb 24, 2012 | 72.17 | 72.17 | 71.66 | 71.86 | 5,112,480 | -0.35(-0.49%) |
Feb 23, 2012 | 72.21 | 72.37 | 71.91 | 72.21 | 5,816,874 | +0.11(+0.15%) |
Feb 22, 2012 | 71.74 | 72.17 | 71.74 | 72.10 | 5,471,083 | +0.12(+0.17%) |
Feb 21, 2012 | 71.71 | 72.17 | 71.63 | 71.98 | 6,247,291 | +0.36(+0.50%) |
Feb 17, 2012 | 71.38 | 71.81 | 71.21 | 71.62 | 6,885,104 | +0.52(+0.74%) |
Feb 16, 2012 | 70.45 | 71.23 | 70.45 | 71.10 | 5,579,225 | +0.47(+0.66%) |
Feb 15, 2012 | 71.38 | 71.45 | 70.42 | 70.63 | 7,344,124 | -0.67(-0.94%) |
Feb 14, 2012 | 71.28 | 71.37 | 70.88 | 71.31 | 4,915,276 | -0.07(-0.10%) |
Feb 13, 2012 | 71.43 | 71.57 | 71.11 | 71.38 | 4,147,959 | +0.13(+0.18%) |
Feb 10, 2012 | 71.28 | 71.38 | 70.87 | 71.25 | 5,410,293 | -0.37(-0.52%) |
Feb 09, 2012 | 71.67 | 71.96 | 71.41 | 71.62 | 5,037,515 | -0.04(-0.06%) |
Feb 08, 2012 | 72.43 | 72.55 | 71.34 | 71.66 | 7,585,768 | -0.62(-0.85%) |
Feb 07, 2012 | 71.32 | 72.47 | 71.31 | 72.28 | 8,411,970 | +1.02(+1.43%) |
Feb 06, 2012 | 71.60 | 71.63 | 71.16 | 71.26 | 4,867,576 | -0.37(-0.52%) |
Feb 03, 2012 | 71.04 | 71.82 | 70.94 | 71.63 | 7,819,389 | +1.00(+1.41%) |
Feb 02, 2012 | 70.38 | 70.78 | 70.38 | 70.64 | 5,561,980 | +0.16(+0.22%) |
Feb 01, 2012 | 71.24 | 71.26 | 70.45 | 70.48 | 8,573,830 | -0.47(-0.66%) |
Jan 31, 2012 | 70.94 | 71.10 | 70.37 | 70.95 | 9,162,822 | +0.26(+0.36%) |
Jan 30, 2012 | 70.22 | 70.78 | 69.98 | 70.69 | 8,522,622 | +0.00(+0.00%) |
Jan 27, 2012 | 70.60 | 70.87 | 70.45 | 70.69 | 7,171,107 | -0.35(-0.49%) |
Jan 26, 2012 | 71.30 | 71.42 | 70.69 | 71.04 | 6,408,733 | -0.04(-0.05%) |
Jan 25, 2012 | 70.49 | 71.28 | 70.23 | 71.08 | 10,532,227 | +0.34(+0.49%) |
Jan 24, 2012 | 72.36 | 72.36 | 70.49 | 70.73 | 16,249,805 | -1.58(-2.18%) |
Jan 23, 2012 | 72.85 | 72.98 | 71.66 | 72.31 | 8,459,079 | -0.57(-0.78%) |
Jan 20, 2012 | 72.62 | 73.22 | 72.54 | 72.87 | 7,860,509 | +0.34(+0.47%) |
Jan 19, 2012 | 72.90 | 72.92 | 72.13 | 72.53 | 6,650,054 | -0.21(-0.30%) |
Jan 18, 2012 | 72.27 | 72.97 | 72.16 | 72.75 | 6,763,127 | +0.72(+1.00%) |
Jan 17, 2012 | 72.05 | 72.49 | 71.66 | 72.02 | 6,360,293 | +0.14(+0.20%) |
Jan 13, 2012 | 71.76 | 71.94 | 71.35 | 71.88 | 5,772,551 | -0.16(-0.22%) |
Jan 12, 2012 | 71.89 | 72.09 | 71.68 | 72.04 | 5,616,074 | +0.46(+0.64%) |
Jan 11, 2012 | 71.36 | 71.71 | 71.16 | 71.58 | 6,453,499 | +0.16(+0.23%) |
Jan 10, 2012 | 71.80 | 71.95 | 71.16 | 71.41 | 7,086,355 | +0.04(+0.06%) |
Jan 09, 2012 | 72.26 | 72.29 | 71.28 | 71.37 | 6,189,865 | -0.69(-0.95%) |
Jan 06, 2012 | 71.69 | 72.18 | 71.53 | 72.06 | 9,459,114 | +0.55(+0.77%) |
Jan 05, 2012 | 71.25 | 71.91 | 70.68 | 71.51 | 11,397,469 | +0.32(+0.44%) |
Jan 04, 2012 | 70.99 | 71.84 | 70.74 | 71.19 | 9,429,564 | -0.67(-0.94%) |
Dec 30, 2011 | 72.21 | 72.21 | 71.82 | 71.86 | 4,132,394 | -0.34(-0.48%) |
Dec 29, 2011 | 71.45 | 72.34 | 71.34 | 72.21 | 5,554,626 | +0.88(+1.24%) |
Dec 28, 2011 | 72.15 | 72.17 | 71.24 | 71.33 | 4,316,489 | -0.69(-0.96%) |
Dec 27, 2011 | 71.75 | 72.22 | 71.63 | 72.02 | 4,233,842 | +0.29(+0.40%) |
Dec 23, 2011 | 70.80 | 71.74 | 70.74 | 71.74 | 4,909,744 | +0.68(+0.96%) |
Dec 21, 2011 | 70.90 | 71.27 | 70.70 | 71.05 | 7,546,800 | +0.27(+0.38%) |
Dec 20, 2011 | 70.25 | 70.85 | 70.15 | 70.78 | 8,315,384 | +1.13(+1.62%) |
Dec 19, 2011 | 70.14 | 70.46 | 69.46 | 69.65 | 7,196,926 | -0.18(-0.26%) |
Dec 16, 2011 | 70.58 | 70.64 | 69.54 | 69.83 | 12,380,751 | -0.47(-0.66%) |
Dec 15, 2011 | 70.56 | 70.75 | 70.09 | 70.30 | 7,752,481 | +0.38(+0.54%) |
Dec 14, 2011 | 70.02 | 70.52 | 69.59 | 69.92 | 8,861,149 | -0.28(-0.40%) |
Dec 13, 2011 | 70.73 | 70.88 | 70.02 | 70.20 | 9,580,336 | -0.34(-0.49%) |
Dec 12, 2011 | 69.96 | 70.57 | 69.62 | 70.54 | 8,104,180 | +0.32(+0.46%) |
Dec 09, 2011 | 69.96 | 70.50 | 69.92 | 70.22 | 7,987,610 | +0.80(+1.15%) |
Dec 08, 2011 | 69.50 | 70.40 | 69.28 | 69.42 | 11,336,743 | +0.34(+0.49%) |
Dec 07, 2011 | 68.64 | 69.23 | 68.40 | 69.08 | 7,172,875 | +0.32(+0.46%) |
Dec 06, 2011 | 68.38 | 68.96 | 67.92 | 68.77 | 7,465,922 | +0.47(+0.69%) |
Dec 05, 2011 | 69.06 | 69.19 | 68.10 | 68.30 | 8,246,648 | -0.25(-0.37%) |
Dec 02, 2011 | 69.03 | 69.10 | 68.28 | 68.55 | 5,618,108 | +0.14(+0.21%) |