Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 71.70 | 71.70 | 71.40 | 71.62 | 19,666 | -0.11(-0.15%) |
Feb 28, 2012 | 71.75 | 71.89 | 71.58 | 71.73 | 17,526 | +0.39(+0.55%) |
Feb 27, 2012 | 71.42 | 71.43 | 71.33 | 71.34 | 5,069 | +0.18(+0.26%) |
Feb 24, 2012 | 71.16 | 71.28 | 71.15 | 71.15 | 19,509 | -0.09(-0.12%) |
Feb 23, 2012 | 71.06 | 71.30 | 70.79 | 71.24 | 3,639 | +0.11(+0.15%) |
Feb 22, 2012 | 70.97 | 71.13 | 70.94 | 71.13 | 18,504 | +0.13(+0.18%) |
Feb 21, 2012 | 71.10 | 71.10 | 70.79 | 71.01 | 29,720 | -0.02(-0.03%) |
Feb 17, 2012 | 70.89 | 71.03 | 70.89 | 71.03 | 294 | +0.07(+0.10%) |
Feb 16, 2012 | 70.93 | 70.97 | 70.65 | 70.96 | 1,767 | -0.12(-0.17%) |
Feb 15, 2012 | 70.95 | 71.24 | 70.95 | 71.08 | 7,975 | -0.11(-0.15%) |
Feb 14, 2012 | 70.83 | 71.19 | 70.83 | 71.19 | 5,252 | +0.16(+0.23%) |
Feb 13, 2012 | 70.76 | 71.03 | 70.76 | 71.03 | 1,886 | -0.03(-0.04%) |
Feb 10, 2012 | 71.00 | 71.07 | 70.86 | 71.05 | 25,966 | +0.16(+0.23%) |
Feb 09, 2012 | 71.09 | 71.09 | 70.60 | 70.89 | 18,294 | -0.33(-0.46%) |
Feb 08, 2012 | 70.98 | 71.29 | 70.96 | 71.22 | 16,168 | +0.13(+0.19%) |
Feb 07, 2012 | 71.14 | 71.14 | 71.07 | 71.09 | 20,469 | -0.26(-0.37%) |
Feb 06, 2012 | 70.92 | 71.36 | 70.92 | 71.35 | 11,473 | +0.28(+0.39%) |
Feb 03, 2012 | 70.92 | 71.17 | 70.92 | 71.07 | 58,467 | -0.10(-0.14%) |
Feb 02, 2012 | 71.07 | 71.32 | 70.98 | 71.17 | 114,866 | +0.25(+0.35%) |
Feb 01, 2012 | 71.05 | 71.17 | 70.92 | 70.92 | 9,190 | -0.01(-0.02%) |
Jan 31, 2012 | 70.92 | 71.00 | 70.54 | 70.94 | 6,396 | +0.17(+0.23%) |
Jan 30, 2012 | 70.84 | 70.95 | 70.71 | 70.77 | 18,055 | +0.09(+0.13%) |
Jan 27, 2012 | 70.66 | 70.71 | 70.52 | 70.68 | 7,300 | -0.07(-0.10%) |
Jan 26, 2012 | 70.56 | 70.75 | 70.56 | 70.75 | 4,947 | +0.40(+0.57%) |
Jan 25, 2012 | 69.87 | 70.47 | 69.87 | 70.35 | 5,530 | +0.58(+0.84%) |
Jan 24, 2012 | 69.80 | 70.07 | 69.48 | 69.76 | 12,148 | -0.24(-0.35%) |
Jan 23, 2012 | 69.63 | 70.01 | 69.63 | 70.01 | 18,057 | +0.26(+0.37%) |
Jan 20, 2012 | 69.65 | 69.82 | 69.55 | 69.75 | 20,236 | -0.19(-0.28%) |
Jan 19, 2012 | 69.78 | 69.94 | 69.65 | 69.94 | 28,380 | -0.02(-0.04%) |
Jan 18, 2012 | 70.06 | 70.13 | 69.64 | 69.97 | 15,211 | +0.03(+0.05%) |
Jan 17, 2012 | 69.93 | 69.93 | 69.93 | 69.93 | 243 | +0.08(+0.12%) |
Jan 13, 2012 | 69.80 | 69.87 | 69.80 | 69.85 | 4,284 | +0.37(+0.53%) |
Jan 12, 2012 | 69.67 | 69.67 | 69.48 | 69.48 | 3,461 | -0.18(-0.26%) |
Jan 11, 2012 | 69.58 | 69.66 | 69.46 | 69.66 | 6,199 | +0.20(+0.29%) |
Jan 10, 2012 | 69.19 | 69.53 | 69.19 | 69.46 | 7,130 | +0.45(+0.65%) |
Jan 09, 2012 | 69.25 | 69.25 | 69.01 | 69.01 | 1,609 | -0.05(-0.07%) |
Jan 06, 2012 | 69.05 | 69.15 | 68.96 | 69.06 | 7,685 | +0.14(+0.21%) |
Jan 05, 2012 | 68.83 | 68.92 | 68.74 | 68.92 | 11,476 | -0.23(-0.33%) |
Jan 04, 2012 | 69.13 | 69.19 | 68.86 | 69.15 | 21,279 | +0.77(+1.13%) |
Dec 30, 2011 | 68.66 | 69.09 | 68.38 | 68.38 | 2,527 | -0.48(-0.70%) |
Dec 29, 2011 | 68.78 | 68.86 | 68.77 | 68.86 | 5,596 | +0.06(+0.09%) |
Dec 28, 2011 | 68.07 | 68.81 | 68.07 | 68.80 | 2,135 | +0.21(+0.31%) |
Dec 27, 2011 | 68.43 | 68.64 | 68.41 | 68.59 | 7,184 | +0.20(+0.30%) |
Dec 23, 2011 | 68.57 | 68.57 | 68.26 | 68.38 | 5,371 | -0.12(-0.17%) |
Dec 21, 2011 | 68.55 | 68.62 | 68.46 | 68.50 | 4,795 | -0.32(-0.46%) |
Dec 20, 2011 | 68.98 | 68.98 | 68.80 | 68.82 | 12,262 | -0.24(-0.34%) |
Dec 19, 2011 | 68.89 | 69.06 | 68.89 | 69.06 | 2,789 | +0.50(+0.72%) |
Dec 16, 2011 | 68.68 | 68.80 | 68.51 | 68.56 | 5,741 | +0.16(+0.23%) |
Dec 15, 2011 | 68.23 | 68.54 | 68.23 | 68.40 | 44,276 | -0.02(-0.03%) |
Dec 14, 2011 | 68.33 | 68.44 | 68.28 | 68.43 | 6,112 | +0.20(+0.30%) |
Dec 13, 2011 | 68.19 | 68.24 | 68.19 | 68.22 | 17,232 | +0.09(+0.13%) |
Dec 12, 2011 | 68.26 | 68.26 | 68.12 | 68.13 | 3,863 | -0.16(-0.23%) |
Dec 09, 2011 | 68.47 | 68.47 | 68.28 | 68.29 | 3,982 | -0.07(-0.10%) |
Dec 08, 2011 | 68.46 | 68.51 | 68.36 | 68.36 | 3,727 | -0.05(-0.07%) |
Dec 07, 2011 | 68.32 | 68.44 | 68.28 | 68.40 | 69,475 | -0.03(-0.04%) |
Dec 06, 2011 | 68.43 | 68.43 | 68.30 | 68.43 | 883 | +0.01(+0.02%) |
Dec 05, 2011 | 68.48 | 68.49 | 68.42 | 68.42 | 17,308 | -0.02(-0.03%) |
Dec 02, 2011 | 68.19 | 68.47 | 68.19 | 68.44 | 3,976 | +0.20(+0.30%) |