Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 77.76 | 77.94 | 77.63 | 77.83 | 2,676,441 | +0.07(+0.09%) |
Feb 28, 2012 | 77.70 | 77.89 | 77.64 | 77.76 | 3,231,205 | +0.24(+0.32%) |
Feb 27, 2012 | 77.48 | 77.56 | 77.35 | 77.51 | 1,754,570 | +0.28(+0.37%) |
Feb 24, 2012 | 77.25 | 77.36 | 77.05 | 77.23 | 3,289,295 | +0.06(+0.08%) |
Feb 23, 2012 | 77.00 | 77.18 | 76.85 | 77.17 | 2,405,742 | +0.11(+0.14%) |
Feb 22, 2012 | 76.82 | 77.09 | 76.66 | 77.06 | 4,286,578 | +0.48(+0.62%) |
Feb 21, 2012 | 76.82 | 76.90 | 76.59 | 76.59 | 2,854,446 | -0.13(-0.16%) |
Feb 17, 2012 | 76.68 | 76.80 | 76.59 | 76.71 | 2,810,669 | -0.12(-0.15%) |
Feb 16, 2012 | 76.99 | 76.99 | 76.72 | 76.83 | 2,754,375 | -0.13(-0.17%) |
Feb 15, 2012 | 77.13 | 77.27 | 76.94 | 76.96 | 1,550,212 | -0.11(-0.14%) |
Feb 14, 2012 | 77.05 | 77.19 | 76.97 | 77.07 | 2,983,519 | +0.06(+0.08%) |
Feb 13, 2012 | 77.03 | 77.05 | 76.90 | 77.01 | 1,604,968 | +0.26(+0.34%) |
Feb 10, 2012 | 76.82 | 76.87 | 76.59 | 76.74 | 2,686,581 | -0.07(-0.09%) |
Feb 09, 2012 | 77.03 | 77.04 | 76.69 | 76.82 | 3,688,367 | -0.24(-0.32%) |
Feb 08, 2012 | 77.02 | 77.13 | 76.92 | 77.06 | 2,497,052 | +0.08(+0.10%) |
Feb 07, 2012 | 77.00 | 77.07 | 76.84 | 76.98 | 1,604,570 | -0.15(-0.19%) |
Feb 06, 2012 | 76.86 | 77.26 | 76.86 | 77.13 | 1,726,488 | +0.20(+0.26%) |
Feb 03, 2012 | 76.77 | 76.96 | 76.64 | 76.93 | 3,248,926 | -0.11(-0.15%) |
Feb 02, 2012 | 76.89 | 77.08 | 76.84 | 77.04 | 4,325,982 | +0.16(+0.21%) |
Feb 01, 2012 | 76.76 | 76.92 | 76.53 | 76.88 | 4,832,752 | +0.31(+0.40%) |
Jan 31, 2012 | 76.54 | 76.70 | 76.41 | 76.58 | 2,282,054 | +0.22(+0.29%) |
Jan 30, 2012 | 76.71 | 76.72 | 76.34 | 76.35 | 2,011,212 | -0.10(-0.13%) |
Jan 27, 2012 | 76.39 | 76.58 | 76.28 | 76.45 | 1,742,504 | +0.11(+0.15%) |
Jan 26, 2012 | 76.20 | 76.36 | 76.12 | 76.34 | 2,037,504 | +0.59(+0.78%) |
Jan 25, 2012 | 75.53 | 76.14 | 75.39 | 75.75 | 2,575,928 | +0.26(+0.34%) |
Jan 24, 2012 | 75.29 | 75.50 | 75.23 | 75.49 | 2,004,831 | +0.27(+0.36%) |
Jan 23, 2012 | 75.29 | 75.39 | 75.22 | 75.22 | 1,713,063 | -0.11(-0.15%) |
Jan 20, 2012 | 75.48 | 75.53 | 75.27 | 75.33 | 1,730,172 | -0.19(-0.25%) |
Jan 19, 2012 | 75.64 | 75.74 | 75.41 | 75.52 | 1,924,495 | -0.02(-0.03%) |
Jan 18, 2012 | 75.79 | 75.81 | 75.52 | 75.54 | 2,493,350 | -0.15(-0.20%) |
Jan 17, 2012 | 75.64 | 75.71 | 75.53 | 75.69 | 2,562,813 | +0.23(+0.31%) |
Jan 13, 2012 | 75.42 | 75.67 | 75.36 | 75.46 | 4,886,099 | +0.27(+0.36%) |
Jan 12, 2012 | 75.25 | 75.38 | 75.13 | 75.19 | 2,762,805 | +0.17(+0.23%) |
Jan 11, 2012 | 75.06 | 75.16 | 75.00 | 75.02 | 3,615,403 | -0.01(-0.02%) |
Jan 10, 2012 | 74.93 | 75.08 | 74.87 | 75.04 | 2,953,362 | +0.21(+0.28%) |
Jan 09, 2012 | 75.02 | 75.08 | 74.82 | 74.82 | 1,797,223 | -0.11(-0.15%) |
Jan 06, 2012 | 74.79 | 75.01 | 74.73 | 74.94 | 1,184,985 | +0.29(+0.39%) |
Jan 05, 2012 | 74.93 | 74.97 | 74.60 | 74.65 | 2,206,880 | -0.32(-0.43%) |
Jan 04, 2012 | 74.96 | 75.09 | 74.76 | 74.97 | 2,490,531 | +0.00(+0.00%) |
Dec 30, 2011 | 74.83 | 75.03 | 74.65 | 74.97 | 1,224,580 | +0.32(+0.42%) |
Dec 29, 2011 | 74.79 | 74.80 | 74.48 | 74.65 | 1,474,129 | -0.04(-0.05%) |
Dec 28, 2011 | 74.65 | 74.80 | 74.50 | 74.69 | 760,893 | +0.14(+0.18%) |
Dec 27, 2011 | 74.35 | 74.56 | 74.09 | 74.55 | 1,324,438 | +0.28(+0.38%) |
Dec 23, 2011 | 74.44 | 74.44 | 74.18 | 74.27 | 1,264,586 | +0.16(+0.21%) |
Dec 21, 2011 | 74.46 | 74.50 | 74.12 | 74.12 | 1,765,485 | -0.32(-0.42%) |
Dec 20, 2011 | 74.42 | 74.59 | 74.35 | 74.43 | 1,717,273 | -0.05(-0.07%) |
Dec 19, 2011 | 74.30 | 74.54 | 74.13 | 74.48 | 1,616,703 | +0.26(+0.35%) |
Dec 16, 2011 | 73.89 | 74.25 | 73.85 | 74.22 | 2,230,432 | +0.41(+0.56%) |
Dec 15, 2011 | 73.69 | 73.89 | 73.68 | 73.81 | 1,389,515 | +0.12(+0.16%) |
Dec 14, 2011 | 73.66 | 73.75 | 73.49 | 73.69 | 1,652,602 | +0.12(+0.17%) |
Dec 13, 2011 | 73.35 | 73.75 | 73.33 | 73.56 | 1,836,437 | +0.25(+0.34%) |
Dec 12, 2011 | 73.50 | 73.53 | 73.21 | 73.31 | 874,749 | +0.01(+0.01%) |
Dec 09, 2011 | 73.81 | 73.85 | 73.23 | 73.31 | 1,549,905 | -0.28(-0.38%) |
Dec 08, 2011 | 73.75 | 73.78 | 73.53 | 73.59 | 1,690,563 | -0.25(-0.34%) |
Dec 07, 2011 | 73.66 | 73.87 | 73.55 | 73.84 | 2,375,247 | +0.46(+0.63%) |
Dec 06, 2011 | 73.60 | 73.80 | 73.34 | 73.38 | 1,776,634 | -0.39(-0.53%) |
Dec 05, 2011 | 73.23 | 73.77 | 73.20 | 73.77 | 2,780,672 | +0.55(+0.74%) |
Dec 02, 2011 | 72.80 | 73.26 | 72.62 | 73.23 | 2,865,746 | +0.62(+0.85%) |