Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 62.90 | 63.13 | 62.81 | 62.94 | 7,013,883 | -0.38(-0.60%) |
Feb 28, 2012 | 63.53 | 63.69 | 63.03 | 63.32 | 6,407,488 | +0.00(+0.00%) |
Feb 27, 2012 | 63.18 | 63.75 | 63.05 | 63.32 | 25,483,722 | +0.01(+0.02%) |
Feb 24, 2012 | 63.15 | 63.52 | 63.15 | 63.31 | 16,088,911 | +0.18(+0.29%) |
Feb 23, 2012 | 63.18 | 63.24 | 62.83 | 63.13 | 19,031,368 | +0.03(+0.05%) |
Feb 22, 2012 | 63.16 | 63.29 | 63.00 | 63.10 | 5,506,273 | -0.04(-0.06%) |
Feb 21, 2012 | 63.05 | 63.39 | 62.97 | 63.14 | 6,581,570 | +0.46(+0.73%) |
Feb 17, 2012 | 62.57 | 62.76 | 62.33 | 62.68 | 14,646,596 | -0.05(-0.08%) |
Feb 16, 2012 | 63.20 | 63.30 | 62.73 | 62.73 | 11,455,811 | -0.34(-0.54%) |
Feb 15, 2012 | 63.34 | 63.60 | 62.92 | 63.07 | 9,098,996 | -0.45(-0.71%) |
Feb 14, 2012 | 63.52 | 63.98 | 63.29 | 63.52 | 12,623,042 | -0.17(-0.27%) |
Feb 13, 2012 | 64.01 | 64.19 | 63.38 | 63.69 | 9,295,198 | -0.26(-0.41%) |
Feb 10, 2012 | 64.12 | 64.19 | 63.63 | 63.95 | 10,702,487 | -0.32(-0.50%) |
Feb 09, 2012 | 64.86 | 64.90 | 63.81 | 64.27 | 25,592,460 | -2.47(-3.70%) |
Feb 08, 2012 | 66.82 | 66.92 | 66.47 | 66.74 | 6,021,333 | -0.02(-0.03%) |
Feb 07, 2012 | 66.27 | 66.98 | 66.14 | 66.76 | 5,597,793 | +0.24(+0.36%) |
Feb 06, 2012 | 66.42 | 66.76 | 66.13 | 66.52 | 4,917,693 | -0.14(-0.21%) |
Feb 03, 2012 | 66.88 | 66.90 | 66.30 | 66.66 | 6,295,242 | +0.26(+0.39%) |
Feb 02, 2012 | 66.60 | 66.70 | 66.20 | 66.40 | 5,124,083 | +0.02(+0.03%) |
Feb 01, 2012 | 65.99 | 66.50 | 65.86 | 66.38 | 6,351,158 | +0.71(+1.08%) |
Jan 31, 2012 | 65.50 | 65.69 | 65.28 | 65.67 | 5,834,582 | +0.26(+0.40%) |
Jan 30, 2012 | 65.60 | 65.60 | 65.16 | 65.41 | 5,712,247 | -0.40(-0.61%) |
Jan 27, 2012 | 66.25 | 66.42 | 65.67 | 65.81 | 5,832,421 | -0.71(-1.07%) |
Jan 26, 2012 | 66.62 | 66.96 | 66.35 | 66.52 | 5,345,900 | -0.18(-0.27%) |
Jan 25, 2012 | 65.88 | 66.80 | 65.67 | 66.70 | 5,131,226 | +0.50(+0.76%) |
Jan 24, 2012 | 65.96 | 66.32 | 65.94 | 66.20 | 4,148,701 | +0.10(+0.15%) |
Jan 23, 2012 | 65.92 | 66.15 | 65.39 | 66.10 | 5,550,936 | -0.18(-0.27%) |
Jan 20, 2012 | 66.06 | 66.41 | 65.57 | 66.28 | 5,538,768 | +0.37(+0.56%) |
Jan 19, 2012 | 65.14 | 66.05 | 64.95 | 65.91 | 8,195,761 | +1.06(+1.63%) |
Jan 18, 2012 | 64.67 | 65.08 | 64.51 | 64.85 | 5,373,221 | +0.20(+0.31%) |
Jan 17, 2012 | 64.76 | 65.09 | 64.60 | 64.65 | 7,457,568 | +0.25(+0.39%) |
Jan 13, 2012 | 64.44 | 64.72 | 64.30 | 64.40 | 6,678,950 | -0.22(-0.34%) |
Jan 12, 2012 | 65.10 | 65.18 | 64.47 | 64.62 | 5,745,683 | -0.39(-0.60%) |
Jan 11, 2012 | 65.00 | 65.17 | 64.13 | 65.01 | 10,470,135 | -0.65(-0.99%) |
Jan 10, 2012 | 65.98 | 66.05 | 65.47 | 65.66 | 4,995,961 | -0.07(-0.11%) |
Jan 09, 2012 | 65.26 | 65.83 | 65.01 | 65.73 | 5,859,512 | +0.34(+0.52%) |
Jan 06, 2012 | 66.27 | 66.27 | 65.29 | 65.39 | 6,532,905 | -0.83(-1.25%) |
Jan 05, 2012 | 66.58 | 66.67 | 66.12 | 66.22 | 4,909,019 | -0.52(-0.78%) |
Jan 04, 2012 | 66.41 | 66.83 | 66.12 | 66.74 | 6,041,879 | +0.39(+0.59%) |
Dec 30, 2011 | 66.54 | 66.61 | 66.24 | 66.35 | 2,632,830 | -0.19(-0.29%) |
Dec 29, 2011 | 65.97 | 66.63 | 65.96 | 66.54 | 2,839,792 | +0.63(+0.96%) |
Dec 28, 2011 | 66.38 | 66.50 | 65.84 | 65.91 | 3,179,543 | -0.47(-0.71%) |
Dec 27, 2011 | 66.47 | 66.78 | 66.31 | 66.38 | 2,543,655 | -0.19(-0.29%) |
Dec 23, 2011 | 66.28 | 66.69 | 66.12 | 66.57 | 2,625,656 | +0.53(+0.80%) |
Dec 21, 2011 | 65.22 | 66.25 | 65.22 | 66.04 | 4,979,507 | +0.51(+0.78%) |
Dec 20, 2011 | 64.80 | 65.71 | 64.62 | 65.53 | 4,800,046 | +1.16(+1.80%) |
Dec 19, 2011 | 64.63 | 65.17 | 64.20 | 64.37 | 4,942,933 | -0.34(-0.53%) |
Dec 16, 2011 | 65.28 | 65.40 | 64.62 | 64.71 | 8,619,689 | -0.14(-0.22%) |
Dec 15, 2011 | 64.03 | 65.10 | 63.94 | 64.85 | 6,405,398 | +0.87(+1.36%) |
Dec 14, 2011 | 64.41 | 64.67 | 63.93 | 63.98 | 5,665,428 | -0.30(-0.47%) |
Dec 13, 2011 | 64.95 | 65.24 | 64.14 | 64.28 | 4,946,129 | -0.38(-0.59%) |
Dec 12, 2011 | 65.10 | 65.24 | 63.89 | 64.66 | 5,834,045 | -0.53(-0.81%) |
Dec 09, 2011 | 64.44 | 65.40 | 64.42 | 65.19 | 6,352,454 | +0.86(+1.34%) |
Dec 08, 2011 | 64.54 | 65.14 | 64.22 | 64.33 | 5,168,080 | -0.58(-0.89%) |
Dec 07, 2011 | 64.45 | 65.17 | 64.23 | 64.91 | 5,638,302 | +0.26(+0.40%) |
Dec 06, 2011 | 64.60 | 65.04 | 64.15 | 64.65 | 5,992,679 | +0.25(+0.39%) |
Dec 05, 2011 | 64.69 | 64.77 | 64.09 | 64.40 | 5,601,248 | +0.12(+0.19%) |
Dec 02, 2011 | 64.44 | 64.70 | 64.15 | 64.28 | 6,571,581 | +0.19(+0.30%) |