Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 75.42 | 75.48 | 74.64 | 74.78 | 1,248,635 | -0.77(-1.01%) |
Feb 28, 2012 | 74.99 | 75.85 | 74.89 | 75.54 | 922,941 | +0.76(+1.01%) |
Feb 27, 2012 | 73.45 | 74.96 | 73.40 | 74.79 | 1,080,533 | +0.68(+0.92%) |
Feb 24, 2012 | 73.39 | 74.24 | 72.39 | 74.10 | 1,061,733 | +0.90(+1.23%) |
Feb 23, 2012 | 73.10 | 73.66 | 72.96 | 73.20 | 681,854 | -0.04(-0.06%) |
Feb 22, 2012 | 72.84 | 73.35 | 72.71 | 73.25 | 873,543 | +0.25(+0.34%) |
Feb 21, 2012 | 73.25 | 73.55 | 72.57 | 73.00 | 824,627 | -0.16(-0.22%) |
Feb 17, 2012 | 73.58 | 73.68 | 72.81 | 73.16 | 785,297 | -0.11(-0.15%) |
Feb 16, 2012 | 72.76 | 73.48 | 72.41 | 73.26 | 1,010,377 | +0.51(+0.70%) |
Feb 15, 2012 | 73.90 | 73.90 | 72.29 | 72.76 | 2,241,907 | -1.45(-1.95%) |
Feb 14, 2012 | 73.63 | 74.65 | 73.63 | 74.20 | 1,204,638 | +0.29(+0.39%) |
Feb 13, 2012 | 75.12 | 75.46 | 73.49 | 73.91 | 1,323,972 | -0.98(-1.31%) |
Feb 10, 2012 | 75.43 | 75.50 | 72.44 | 74.89 | 2,494,778 | -1.73(-2.26%) |
Feb 09, 2012 | 76.40 | 76.70 | 75.87 | 76.62 | 793,904 | +0.10(+0.13%) |
Feb 08, 2012 | 76.37 | 77.33 | 76.36 | 76.52 | 777,437 | +0.03(+0.04%) |
Feb 07, 2012 | 75.50 | 76.58 | 75.50 | 76.49 | 906,356 | +0.79(+1.04%) |
Feb 06, 2012 | 77.11 | 77.31 | 75.53 | 75.70 | 985,542 | -1.74(-2.25%) |
Feb 03, 2012 | 77.50 | 77.61 | 76.78 | 77.44 | 1,017,892 | +0.56(+0.72%) |
Feb 02, 2012 | 76.95 | 77.06 | 76.30 | 76.88 | 619,039 | -0.07(-0.09%) |
Feb 01, 2012 | 76.69 | 77.46 | 76.29 | 76.95 | 1,110,404 | +0.92(+1.21%) |
Jan 31, 2012 | 76.02 | 76.43 | 75.57 | 76.02 | 890,558 | +0.39(+0.52%) |
Jan 30, 2012 | 75.47 | 75.63 | 74.67 | 75.63 | 608,996 | -0.33(-0.44%) |
Jan 27, 2012 | 75.63 | 76.59 | 75.38 | 75.97 | 1,420,432 | +0.22(+0.29%) |
Jan 26, 2012 | 76.19 | 76.84 | 75.38 | 75.75 | 1,044,194 | -0.60(-0.78%) |
Jan 25, 2012 | 75.52 | 76.57 | 74.74 | 76.35 | 861,434 | +0.50(+0.66%) |
Jan 24, 2012 | 75.10 | 76.48 | 74.57 | 75.85 | 1,263,813 | +1.89(+2.55%) |
Jan 23, 2012 | 73.66 | 74.11 | 73.31 | 73.96 | 651,752 | +0.22(+0.30%) |
Jan 20, 2012 | 73.90 | 74.02 | 73.01 | 73.74 | 733,300 | -0.16(-0.21%) |
Jan 19, 2012 | 73.37 | 73.95 | 72.88 | 73.90 | 1,074,978 | +0.30(+0.41%) |
Jan 18, 2012 | 73.71 | 73.92 | 72.74 | 73.60 | 636,546 | -0.06(-0.08%) |
Jan 17, 2012 | 73.07 | 73.75 | 72.86 | 73.65 | 1,035,312 | +1.33(+1.84%) |
Jan 13, 2012 | 72.54 | 72.58 | 71.69 | 72.32 | 616,364 | -0.52(-0.72%) |
Jan 12, 2012 | 72.70 | 73.32 | 72.50 | 72.85 | 841,923 | +0.15(+0.21%) |
Jan 11, 2012 | 72.86 | 72.93 | 72.44 | 72.70 | 743,973 | -0.26(-0.35%) |
Jan 10, 2012 | 72.97 | 73.87 | 72.61 | 72.96 | 1,007,031 | +0.50(+0.69%) |
Jan 09, 2012 | 72.71 | 73.05 | 71.70 | 72.46 | 725,000 | -0.26(-0.35%) |
Jan 06, 2012 | 72.19 | 73.00 | 72.02 | 72.71 | 590,890 | +0.45(+0.62%) |
Jan 05, 2012 | 71.71 | 72.31 | 71.19 | 72.26 | 770,821 | +0.29(+0.40%) |
Jan 04, 2012 | 71.64 | 72.07 | 71.23 | 71.97 | 670,359 | +0.46(+0.64%) |
Dec 30, 2011 | 71.95 | 72.23 | 71.42 | 71.52 | 477,880 | -0.41(-0.57%) |
Dec 29, 2011 | 71.67 | 72.07 | 71.35 | 71.92 | 576,974 | +0.53(+0.75%) |
Dec 28, 2011 | 73.05 | 73.16 | 71.23 | 71.39 | 587,868 | -1.55(-2.12%) |
Dec 27, 2011 | 72.49 | 73.33 | 72.44 | 72.94 | 405,327 | +0.30(+0.41%) |
Dec 23, 2011 | 72.23 | 73.01 | 72.23 | 72.64 | 747,766 | +2.19(+3.11%) |
Dec 21, 2011 | 69.82 | 70.88 | 69.82 | 70.45 | 706,375 | +0.37(+0.53%) |
Dec 20, 2011 | 68.84 | 70.15 | 68.84 | 70.08 | 812,669 | +2.18(+3.21%) |
Dec 19, 2011 | 68.21 | 69.19 | 67.61 | 67.90 | 631,547 | -0.01(-0.01%) |
Dec 16, 2011 | 68.44 | 68.75 | 67.67 | 67.91 | 796,594 | +0.08(+0.12%) |
Dec 15, 2011 | 67.27 | 68.60 | 66.98 | 67.82 | 661,007 | +0.11(+0.16%) |
Dec 14, 2011 | 67.80 | 68.45 | 67.57 | 67.71 | 634,257 | -0.20(-0.29%) |
Dec 13, 2011 | 68.77 | 69.45 | 67.71 | 67.91 | 724,963 | -0.58(-0.85%) |
Dec 12, 2011 | 69.30 | 69.38 | 68.33 | 68.50 | 970,902 | -0.91(-1.31%) |
Dec 09, 2011 | 69.30 | 70.19 | 69.14 | 69.40 | 744,658 | +0.42(+0.61%) |
Dec 08, 2011 | 70.65 | 70.93 | 68.87 | 68.98 | 830,941 | -1.85(-2.61%) |
Dec 07, 2011 | 70.97 | 71.23 | 70.06 | 70.83 | 808,888 | -0.39(-0.55%) |
Dec 06, 2011 | 72.03 | 72.26 | 71.08 | 71.22 | 492,513 | -0.61(-0.85%) |
Dec 05, 2011 | 72.62 | 72.86 | 71.36 | 71.82 | 721,401 | +0.09(+0.13%) |
Dec 02, 2011 | 72.29 | 73.33 | 71.30 | 71.73 | 1,013,545 | +0.11(+0.15%) |