Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 76.18 | 76.29 | 74.84 | 75.06 | 201,012 | -0.88(-1.16%) |
Feb 28, 2012 | 76.35 | 76.49 | 75.54 | 75.94 | 189,848 | -0.27(-0.35%) |
Feb 27, 2012 | 76.25 | 76.61 | 75.66 | 76.20 | 212,826 | -0.25(-0.33%) |
Feb 24, 2012 | 76.36 | 76.71 | 76.27 | 76.46 | 275,498 | +0.28(+0.36%) |
Feb 23, 2012 | 75.87 | 76.24 | 75.19 | 76.18 | 146,475 | +0.48(+0.64%) |
Feb 22, 2012 | 75.59 | 76.18 | 75.51 | 75.70 | 229,073 | +0.14(+0.19%) |
Feb 21, 2012 | 75.59 | 75.95 | 75.35 | 75.56 | 290,173 | +0.46(+0.61%) |
Feb 17, 2012 | 75.43 | 75.45 | 74.68 | 75.10 | 168,496 | +0.25(+0.33%) |
Feb 16, 2012 | 73.87 | 74.94 | 73.49 | 74.85 | 156,998 | +1.07(+1.44%) |
Feb 15, 2012 | 74.19 | 74.35 | 73.56 | 73.78 | 177,156 | -0.06(-0.08%) |
Feb 14, 2012 | 73.50 | 73.96 | 73.25 | 73.84 | 119,828 | +0.20(+0.27%) |
Feb 13, 2012 | 73.65 | 73.82 | 73.08 | 73.65 | 159,663 | +0.63(+0.87%) |
Feb 10, 2012 | 73.10 | 73.22 | 72.69 | 73.01 | 178,493 | -0.83(-1.13%) |
Feb 09, 2012 | 74.15 | 74.15 | 73.33 | 73.84 | 164,282 | +0.00(+0.00%) |
Feb 08, 2012 | 74.17 | 74.37 | 73.39 | 73.84 | 161,838 | -0.19(-0.25%) |
Feb 07, 2012 | 73.25 | 74.16 | 72.78 | 74.03 | 226,952 | +0.39(+0.52%) |
Feb 06, 2012 | 72.45 | 73.67 | 72.25 | 73.65 | 196,451 | +0.87(+1.19%) |
Feb 03, 2012 | 72.37 | 72.82 | 72.05 | 72.78 | 160,433 | +1.25(+1.75%) |
Feb 02, 2012 | 71.25 | 71.81 | 70.92 | 71.53 | 139,925 | +0.41(+0.58%) |
Feb 01, 2012 | 71.33 | 71.61 | 70.83 | 71.11 | 161,175 | +0.36(+0.52%) |
Jan 31, 2012 | 71.62 | 71.72 | 70.41 | 70.75 | 151,461 | -0.51(-0.71%) |
Jan 30, 2012 | 71.19 | 71.27 | 70.30 | 71.26 | 201,966 | -0.40(-0.56%) |
Jan 27, 2012 | 71.33 | 71.90 | 71.33 | 71.66 | 184,519 | -0.06(-0.09%) |
Jan 26, 2012 | 73.25 | 73.27 | 71.46 | 71.72 | 233,295 | -1.16(-1.59%) |
Jan 25, 2012 | 71.81 | 73.01 | 71.00 | 72.88 | 209,008 | +0.97(+1.35%) |
Jan 24, 2012 | 71.60 | 71.97 | 71.20 | 71.91 | 178,989 | -0.21(-0.30%) |
Jan 23, 2012 | 71.74 | 72.30 | 71.58 | 72.13 | 151,919 | +0.66(+0.92%) |
Jan 20, 2012 | 71.52 | 71.80 | 71.00 | 71.46 | 127,348 | -0.06(-0.09%) |
Jan 19, 2012 | 71.57 | 71.81 | 71.25 | 71.53 | 152,340 | +0.27(+0.38%) |
Jan 18, 2012 | 70.02 | 71.31 | 69.77 | 71.26 | 129,712 | +1.16(+1.65%) |
Jan 17, 2012 | 70.75 | 70.75 | 69.89 | 70.10 | 147,779 | +0.48(+0.69%) |
Jan 13, 2012 | 69.63 | 69.68 | 69.00 | 69.62 | 245,539 | -0.47(-0.66%) |
Jan 12, 2012 | 70.47 | 70.63 | 69.79 | 70.09 | 153,404 | -0.58(-0.82%) |
Jan 11, 2012 | 71.44 | 71.46 | 70.46 | 70.67 | 501,098 | -0.91(-1.27%) |
Jan 10, 2012 | 71.95 | 72.15 | 71.43 | 71.57 | 197,648 | +0.61(+0.86%) |
Jan 09, 2012 | 70.83 | 71.13 | 70.63 | 70.96 | 169,294 | +0.27(+0.38%) |
Jan 06, 2012 | 71.51 | 71.51 | 70.57 | 70.69 | 180,678 | -0.43(-0.61%) |
Jan 05, 2012 | 71.07 | 71.18 | 70.26 | 71.13 | 169,040 | -0.30(-0.42%) |
Jan 04, 2012 | 71.07 | 71.55 | 70.61 | 71.43 | 130,796 | +2.09(+3.02%) |
Dec 30, 2011 | 69.29 | 69.67 | 69.26 | 69.34 | 223,865 | +0.01(+0.01%) |
Dec 29, 2011 | 68.81 | 69.45 | 68.81 | 69.33 | 185,871 | +0.72(+1.05%) |
Dec 28, 2011 | 70.02 | 70.22 | 68.53 | 68.61 | 306,767 | -1.38(-1.98%) |
Dec 27, 2011 | 69.78 | 70.23 | 69.63 | 69.99 | 128,812 | +0.20(+0.29%) |
Dec 23, 2011 | 69.67 | 69.79 | 69.19 | 69.79 | 88,076 | +1.32(+1.93%) |
Dec 21, 2011 | 67.74 | 68.62 | 67.28 | 68.47 | 191,329 | +0.83(+1.23%) |
Dec 20, 2011 | 66.27 | 67.81 | 66.27 | 67.64 | 219,332 | +2.62(+4.03%) |
Dec 19, 2011 | 66.47 | 66.47 | 64.85 | 65.02 | 140,275 | -1.23(-1.86%) |
Dec 16, 2011 | 65.98 | 66.49 | 65.55 | 66.25 | 181,037 | +0.81(+1.23%) |
Dec 15, 2011 | 66.37 | 66.61 | 65.30 | 65.45 | 199,443 | -0.18(-0.27%) |
Dec 14, 2011 | 66.89 | 67.01 | 65.40 | 65.63 | 220,984 | -2.00(-2.96%) |
Dec 13, 2011 | 68.65 | 69.69 | 67.16 | 67.63 | 118,552 | -0.65(-0.95%) |
Dec 12, 2011 | 69.24 | 69.24 | 67.34 | 68.28 | 213,317 | -1.67(-2.39%) |
Dec 09, 2011 | 68.56 | 70.21 | 68.56 | 69.95 | 134,569 | +1.71(+2.51%) |
Dec 08, 2011 | 69.90 | 70.14 | 68.10 | 68.24 | 207,768 | -2.04(-2.91%) |
Dec 07, 2011 | 70.80 | 70.80 | 69.73 | 70.28 | 196,809 | -0.62(-0.88%) |
Dec 06, 2011 | 70.82 | 71.44 | 70.29 | 70.90 | 270,420 | +0.08(+0.11%) |
Dec 05, 2011 | 71.09 | 71.70 | 70.24 | 70.82 | 198,566 | +0.81(+1.15%) |
Dec 02, 2011 | 70.82 | 70.97 | 69.85 | 70.02 | 191,972 | +0.05(+0.08%) |