Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 69.39 | 69.74 | 68.06 | 68.13 | 76,387,808 | -1.03(-1.49%) |
Feb 28, 2012 | 69.39 | 73.65 | 68.80 | 69.17 | 56,721,496 | -0.19(-0.27%) |
Feb 27, 2012 | 68.80 | 69.73 | 68.30 | 69.35 | 61,632,216 | -0.12(-0.17%) |
Feb 24, 2012 | 69.63 | 69.80 | 69.33 | 69.47 | 44,739,728 | -0.13(-0.19%) |
Feb 23, 2012 | 68.58 | 69.64 | 68.31 | 69.60 | 63,256,072 | +1.03(+1.50%) |
Feb 22, 2012 | 68.90 | 69.23 | 68.51 | 68.58 | 50,690,508 | -0.55(-0.79%) |
Feb 21, 2012 | 69.70 | 69.80 | 68.79 | 69.12 | 47,452,820 | -0.47(-0.68%) |
Feb 17, 2012 | 70.01 | 70.03 | 69.46 | 69.59 | 39,612,952 | -0.01(-0.01%) |
Feb 16, 2012 | 68.36 | 69.69 | 68.32 | 69.60 | 73,109,592 | +1.29(+1.88%) |
Feb 15, 2012 | 69.28 | 69.29 | 68.09 | 68.32 | 71,167,984 | -0.57(-0.83%) |
Feb 14, 2012 | 68.85 | 69.03 | 68.39 | 68.89 | 58,737,344 | -0.31(-0.45%) |
Feb 13, 2012 | 69.02 | 69.29 | 68.60 | 69.20 | 45,859,232 | +0.88(+1.29%) |
Feb 10, 2012 | 68.51 | 68.65 | 68.16 | 68.32 | 50,566,776 | -0.95(-1.37%) |
Feb 09, 2012 | 69.79 | 69.80 | 68.80 | 69.27 | 57,948,944 | -0.34(-0.50%) |
Feb 08, 2012 | 69.60 | 69.95 | 68.87 | 69.61 | 55,549,120 | +0.15(+0.22%) |
Feb 07, 2012 | 69.44 | 69.76 | 69.00 | 69.46 | 49,515,776 | -0.04(-0.06%) |
Feb 06, 2012 | 69.41 | 69.71 | 69.24 | 69.50 | 41,060,236 | -0.23(-0.33%) |
Feb 03, 2012 | 69.33 | 69.96 | 69.13 | 69.73 | 86,533,728 | +1.49(+2.18%) |
Feb 02, 2012 | 68.12 | 68.53 | 67.87 | 68.24 | 55,198,136 | +0.39(+0.57%) |
Feb 01, 2012 | 67.05 | 68.01 | 66.80 | 67.85 | 80,021,608 | +1.43(+2.15%) |
Jan 31, 2012 | 66.96 | 67.10 | 66.06 | 66.42 | 61,888,472 | -0.07(-0.10%) |
Jan 30, 2012 | 66.48 | 66.77 | 66.00 | 66.49 | 55,037,176 | -0.52(-0.78%) |
Jan 27, 2012 | 66.24 | 67.06 | 66.21 | 67.01 | 62,104,260 | +0.45(+0.68%) |
Jan 26, 2012 | 67.13 | 67.17 | 66.20 | 66.56 | 62,758,852 | -0.08(-0.11%) |
Jan 25, 2012 | 66.07 | 66.89 | 65.73 | 66.64 | 81,218,288 | +0.56(+0.85%) |
Jan 24, 2012 | 65.30 | 66.20 | 64.95 | 66.07 | 59,309,768 | +0.38(+0.58%) |
Jan 23, 2012 | 65.79 | 66.27 | 65.19 | 65.69 | 44,588,328 | -0.08(-0.13%) |
Jan 20, 2012 | 65.65 | 66.00 | 65.48 | 65.78 | 50,231,956 | +0.04(+0.06%) |
Jan 19, 2012 | 65.68 | 65.87 | 65.28 | 65.74 | 42,621,056 | +0.40(+0.62%) |
Jan 18, 2012 | 64.16 | 65.34 | 64.01 | 65.33 | 58,671,096 | +1.17(+1.82%) |
Jan 17, 2012 | 64.81 | 64.95 | 64.00 | 64.16 | 39,533,308 | -0.05(-0.08%) |
Jan 13, 2012 | 64.04 | 64.29 | 63.55 | 64.21 | 50,680,960 | -0.34(-0.53%) |
Jan 12, 2012 | 64.55 | 64.66 | 63.84 | 64.56 | 41,190,608 | +0.19(+0.30%) |
Jan 11, 2012 | 63.84 | 64.45 | 63.78 | 64.37 | 39,787,528 | +0.25(+0.39%) |
Jan 10, 2012 | 64.02 | 64.25 | 63.85 | 64.11 | 51,096,308 | +0.92(+1.46%) |
Jan 09, 2012 | 63.16 | 63.30 | 62.55 | 63.19 | 59,736,768 | +0.32(+0.50%) |
Jan 06, 2012 | 63.06 | 63.37 | 62.43 | 62.87 | 54,128,268 | -0.16(-0.25%) |
Jan 05, 2012 | 62.68 | 63.33 | 61.68 | 63.03 | 68,134,600 | +0.35(+0.56%) |
Jan 04, 2012 | 62.69 | 62.93 | 62.26 | 62.68 | 40,459,636 | +0.68(+1.10%) |
Dec 30, 2011 | 62.26 | 62.64 | 61.94 | 61.99 | 38,053,616 | -0.34(-0.54%) |
Dec 29, 2011 | 61.98 | 62.57 | 61.87 | 62.33 | 32,226,348 | +0.62(+1.01%) |
Dec 28, 2011 | 62.94 | 62.96 | 61.59 | 61.71 | 44,979,868 | -1.14(-1.82%) |
Dec 27, 2011 | 62.42 | 63.18 | 62.27 | 62.85 | 32,025,258 | +0.19(+0.30%) |
Dec 23, 2011 | 62.67 | 62.78 | 62.27 | 62.67 | 28,952,096 | +0.63(+1.01%) |
Dec 21, 2011 | 61.51 | 62.23 | 60.84 | 62.04 | 70,749,952 | +0.25(+0.41%) |
Dec 20, 2011 | 60.69 | 61.88 | 60.66 | 61.79 | 88,623,144 | +2.38(+4.01%) |
Dec 19, 2011 | 61.01 | 61.23 | 59.25 | 59.40 | 63,191,876 | -1.05(-1.73%) |
Dec 16, 2011 | 60.46 | 61.30 | 60.00 | 60.45 | 79,172,448 | +0.47(+0.78%) |
Dec 15, 2011 | 60.28 | 60.32 | 59.43 | 59.98 | 59,863,416 | +0.55(+0.93%) |
Dec 14, 2011 | 59.60 | 60.14 | 59.04 | 59.43 | 92,856,552 | -0.75(-1.25%) |
Dec 13, 2011 | 62.10 | 62.30 | 59.85 | 60.18 | 94,448,680 | -1.28(-2.08%) |
Dec 12, 2011 | 61.48 | 62.40 | 60.65 | 61.46 | 56,923,624 | -0.90(-1.44%) |
Dec 09, 2011 | 60.65 | 62.71 | 60.55 | 62.36 | 86,290,504 | +1.82(+3.01%) |
Dec 08, 2011 | 61.82 | 62.05 | 60.41 | 60.53 | 84,295,192 | -1.94(-3.11%) |
Dec 07, 2011 | 62.14 | 62.79 | 61.18 | 62.47 | 66,828,456 | -0.13(-0.20%) |
Dec 06, 2011 | 62.58 | 62.98 | 61.98 | 62.60 | 52,115,460 | +0.06(+0.09%) |
Dec 05, 2011 | 62.69 | 63.07 | 62.01 | 62.54 | 69,845,312 | +1.05(+1.71%) |
Dec 02, 2011 | 61.98 | 62.43 | 61.33 | 61.49 | 56,994,708 | +0.25(+0.41%) |