Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 69.94 | 70.11 | 68.40 | 68.65 | 910,679 | -1.08(-1.54%) |
Feb 28, 2012 | 70.15 | 70.26 | 69.26 | 69.72 | 369,802 | -0.10(-0.15%) |
Feb 27, 2012 | 69.43 | 70.18 | 68.58 | 69.82 | 406,473 | +0.35(+0.51%) |
Feb 24, 2012 | 70.33 | 71.05 | 69.24 | 69.47 | 574,423 | -0.67(-0.96%) |
Feb 23, 2012 | 70.24 | 71.08 | 69.71 | 70.14 | 408,939 | +0.02(+0.02%) |
Feb 22, 2012 | 69.33 | 70.42 | 69.00 | 70.13 | 436,415 | +0.84(+1.22%) |
Feb 21, 2012 | 70.06 | 70.29 | 69.03 | 69.28 | 600,693 | -0.55(-0.79%) |
Feb 17, 2012 | 70.48 | 70.77 | 69.75 | 69.84 | 504,210 | -0.73(-1.04%) |
Feb 16, 2012 | 69.74 | 70.62 | 69.74 | 70.57 | 549,540 | +1.02(+1.47%) |
Feb 15, 2012 | 71.20 | 71.28 | 69.29 | 69.55 | 547,648 | -1.43(-2.01%) |
Feb 14, 2012 | 70.01 | 71.02 | 69.89 | 70.98 | 479,885 | +0.59(+0.84%) |
Feb 13, 2012 | 71.99 | 72.54 | 70.19 | 70.38 | 559,933 | -1.03(-1.44%) |
Feb 10, 2012 | 71.84 | 72.11 | 71.02 | 71.41 | 416,424 | -1.17(-1.61%) |
Feb 09, 2012 | 72.60 | 72.64 | 71.59 | 72.58 | 574,628 | +0.18(+0.25%) |
Feb 08, 2012 | 72.51 | 72.51 | 71.31 | 72.41 | 535,149 | -0.23(-0.32%) |
Feb 07, 2012 | 71.34 | 72.75 | 70.81 | 72.64 | 629,019 | +1.35(+1.89%) |
Feb 06, 2012 | 70.23 | 71.36 | 69.70 | 71.29 | 707,791 | +0.22(+0.31%) |
Feb 03, 2012 | 70.78 | 71.62 | 70.76 | 71.07 | 486,881 | +1.19(+1.70%) |
Feb 02, 2012 | 70.02 | 70.36 | 69.34 | 69.88 | 398,266 | -0.06(-0.09%) |
Feb 01, 2012 | 68.96 | 70.59 | 68.96 | 69.95 | 636,172 | +1.00(+1.45%) |
Jan 31, 2012 | 69.92 | 70.03 | 68.68 | 68.95 | 389,913 | -0.61(-0.88%) |
Jan 30, 2012 | 70.70 | 70.70 | 69.45 | 69.56 | 513,175 | -1.76(-2.46%) |
Jan 27, 2012 | 70.51 | 71.41 | 70.30 | 71.31 | 399,021 | +0.73(+1.03%) |
Jan 26, 2012 | 71.94 | 72.10 | 70.41 | 70.59 | 346,935 | -0.84(-1.17%) |
Jan 25, 2012 | 70.98 | 71.87 | 69.32 | 71.42 | 465,343 | -0.85(-1.18%) |
Jan 24, 2012 | 71.66 | 72.82 | 71.47 | 72.27 | 276,920 | +0.45(+0.63%) |
Jan 23, 2012 | 71.66 | 72.71 | 71.21 | 71.82 | 402,949 | -0.02(-0.03%) |
Jan 20, 2012 | 71.97 | 72.16 | 71.54 | 71.84 | 409,528 | -0.12(-0.17%) |
Jan 19, 2012 | 69.67 | 72.11 | 69.52 | 71.97 | 566,195 | +2.69(+3.89%) |
Jan 18, 2012 | 69.02 | 69.81 | 68.97 | 69.27 | 384,402 | +0.48(+0.70%) |
Jan 17, 2012 | 68.87 | 69.45 | 68.23 | 68.79 | 404,708 | +0.67(+0.99%) |
Jan 13, 2012 | 68.74 | 68.76 | 66.96 | 68.12 | 509,230 | -1.16(-1.67%) |
Jan 12, 2012 | 69.24 | 69.60 | 68.80 | 69.27 | 656,751 | +0.33(+0.48%) |
Jan 11, 2012 | 68.39 | 69.20 | 68.32 | 68.95 | 272,576 | +0.52(+0.75%) |
Jan 10, 2012 | 68.08 | 68.77 | 67.75 | 68.43 | 258,399 | +0.99(+1.47%) |
Jan 09, 2012 | 67.76 | 68.03 | 67.05 | 67.44 | 364,881 | -0.31(-0.46%) |
Jan 06, 2012 | 68.67 | 68.67 | 67.69 | 67.75 | 320,765 | -0.77(-1.12%) |
Jan 05, 2012 | 67.86 | 69.17 | 67.10 | 68.52 | 464,283 | +0.42(+0.62%) |
Jan 04, 2012 | 68.60 | 68.92 | 67.93 | 68.10 | 361,834 | -0.04(-0.06%) |
Dec 30, 2011 | 68.60 | 68.62 | 68.11 | 68.14 | 229,648 | -0.47(-0.68%) |
Dec 29, 2011 | 68.38 | 68.99 | 67.81 | 68.60 | 257,942 | +0.51(+0.75%) |
Dec 28, 2011 | 69.03 | 69.28 | 68.05 | 68.10 | 286,498 | -1.05(-1.51%) |
Dec 27, 2011 | 68.87 | 69.77 | 68.80 | 69.14 | 174,284 | +0.12(+0.18%) |
Dec 23, 2011 | 68.36 | 69.37 | 68.21 | 69.02 | 196,965 | +1.33(+1.97%) |
Dec 21, 2011 | 68.91 | 69.31 | 66.71 | 67.68 | 433,342 | -1.62(-2.33%) |
Dec 20, 2011 | 68.53 | 69.50 | 68.44 | 69.30 | 423,469 | +2.04(+3.03%) |
Dec 19, 2011 | 68.31 | 68.76 | 67.09 | 67.26 | 451,086 | -0.67(-0.99%) |
Dec 16, 2011 | 68.76 | 69.01 | 67.37 | 67.93 | 748,045 | -0.29(-0.42%) |
Dec 15, 2011 | 69.18 | 69.18 | 67.91 | 68.22 | 671,678 | -0.34(-0.49%) |
Dec 14, 2011 | 68.83 | 69.70 | 67.26 | 68.56 | 830,395 | -0.33(-0.48%) |
Dec 13, 2011 | 73.40 | 74.55 | 67.57 | 68.88 | 1,879,319 | -5.08(-6.87%) |
Dec 12, 2011 | 73.56 | 74.30 | 72.69 | 73.97 | 626,171 | -0.45(-0.61%) |
Dec 09, 2011 | 72.93 | 74.57 | 72.93 | 74.42 | 374,494 | +1.66(+2.27%) |
Dec 08, 2011 | 72.59 | 73.51 | 72.37 | 72.76 | 498,529 | -0.23(-0.32%) |
Dec 07, 2011 | 73.38 | 74.00 | 72.12 | 73.00 | 477,472 | -1.16(-1.56%) |
Dec 06, 2011 | 74.40 | 74.49 | 73.60 | 74.15 | 260,115 | -0.11(-0.15%) |
Dec 05, 2011 | 73.15 | 74.41 | 72.84 | 74.26 | 444,885 | +1.98(+2.73%) |
Dec 02, 2011 | 73.15 | 73.63 | 71.80 | 72.29 | 389,149 | -0.30(-0.42%) |