Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 76.16 | 76.35 | 75.75 | 76.16 | 669,514 | +0.14(+0.19%) |
Mar 29, 2012 | 75.45 | 76.12 | 75.03 | 76.01 | 935,724 | +0.18(+0.24%) |
Mar 28, 2012 | 76.10 | 76.27 | 75.58 | 75.83 | 619,218 | -0.38(-0.50%) |
Mar 27, 2012 | 76.57 | 76.65 | 75.95 | 76.21 | 698,067 | -0.24(-0.32%) |
Mar 26, 2012 | 74.68 | 76.48 | 74.48 | 76.45 | 936,417 | +2.02(+2.72%) |
Mar 23, 2012 | 74.87 | 75.10 | 73.14 | 74.43 | 2,513,230 | -0.51(-0.68%) |
Mar 22, 2012 | 75.51 | 75.78 | 74.92 | 74.94 | 918,302 | -0.92(-1.21%) |
Mar 21, 2012 | 74.48 | 76.00 | 74.29 | 75.86 | 1,388,106 | +1.34(+1.80%) |
Mar 20, 2012 | 74.82 | 74.88 | 74.38 | 74.52 | 469,699 | -0.47(-0.62%) |
Mar 19, 2012 | 75.13 | 75.62 | 74.83 | 74.98 | 422,473 | -0.17(-0.22%) |
Mar 16, 2012 | 75.56 | 76.03 | 74.96 | 75.15 | 807,603 | -0.22(-0.30%) |
Mar 15, 2012 | 75.08 | 75.55 | 74.42 | 75.37 | 707,871 | +0.29(+0.39%) |
Mar 14, 2012 | 73.92 | 75.17 | 73.61 | 75.08 | 1,310,224 | +1.15(+1.55%) |
Mar 13, 2012 | 73.88 | 74.04 | 73.14 | 73.93 | 1,166,963 | +0.45(+0.61%) |
Mar 12, 2012 | 74.02 | 74.04 | 73.42 | 73.48 | 902,691 | -0.34(-0.46%) |
Mar 09, 2012 | 73.80 | 74.06 | 73.62 | 73.83 | 1,006,515 | +0.08(+0.11%) |
Mar 08, 2012 | 74.23 | 74.36 | 73.74 | 73.74 | 908,743 | -0.25(-0.34%) |
Mar 07, 2012 | 74.06 | 74.11 | 73.62 | 73.99 | 845,580 | +0.11(+0.15%) |
Mar 06, 2012 | 73.87 | 74.28 | 73.71 | 73.88 | 892,149 | -0.54(-0.73%) |
Mar 05, 2012 | 74.15 | 74.58 | 73.97 | 74.42 | 1,510,813 | +0.12(+0.16%) |
Mar 02, 2012 | 73.94 | 74.63 | 73.73 | 74.31 | 976,233 | +0.22(+0.29%) |
Mar 01, 2012 | 74.81 | 74.99 | 73.54 | 74.09 | 1,536,282 | -0.69(-0.92%) |
Feb 29, 2012 | 75.42 | 75.49 | 74.64 | 74.78 | 1,248,542 | -0.77(-1.01%) |
Feb 28, 2012 | 75.00 | 75.86 | 74.90 | 75.55 | 922,873 | +0.76(+1.01%) |
Feb 27, 2012 | 73.46 | 74.97 | 73.40 | 74.79 | 1,080,452 | +0.68(+0.92%) |
Feb 24, 2012 | 73.39 | 74.24 | 72.39 | 74.11 | 1,061,654 | +0.90(+1.23%) |
Feb 23, 2012 | 73.10 | 73.67 | 72.97 | 73.21 | 681,804 | -0.04(-0.06%) |
Feb 22, 2012 | 72.84 | 73.36 | 72.71 | 73.25 | 873,478 | +0.25(+0.34%) |
Feb 21, 2012 | 73.26 | 73.56 | 72.58 | 73.00 | 824,566 | -0.16(-0.22%) |
Feb 17, 2012 | 73.58 | 73.68 | 72.82 | 73.16 | 785,238 | -0.11(-0.15%) |
Feb 16, 2012 | 72.76 | 73.48 | 72.41 | 73.27 | 1,010,302 | +0.51(+0.70%) |
Feb 15, 2012 | 73.91 | 73.91 | 72.30 | 72.76 | 2,241,741 | -1.45(-1.95%) |
Feb 14, 2012 | 73.63 | 74.66 | 73.63 | 74.21 | 1,204,549 | +0.29(+0.39%) |
Feb 13, 2012 | 75.12 | 75.46 | 73.49 | 73.92 | 1,323,874 | -0.98(-1.31%) |
Feb 10, 2012 | 75.43 | 75.51 | 72.44 | 74.90 | 2,494,592 | -1.73(-2.26%) |
Feb 09, 2012 | 76.40 | 76.70 | 75.87 | 76.63 | 793,845 | +0.10(+0.13%) |
Feb 08, 2012 | 76.37 | 77.34 | 76.36 | 76.53 | 777,380 | +0.03(+0.04%) |
Feb 07, 2012 | 75.51 | 76.59 | 75.51 | 76.50 | 906,289 | +0.79(+1.04%) |
Feb 06, 2012 | 77.11 | 77.32 | 75.53 | 75.71 | 985,469 | -1.74(-2.25%) |
Feb 03, 2012 | 77.50 | 77.62 | 76.78 | 77.44 | 1,017,817 | +0.56(+0.72%) |
Feb 02, 2012 | 76.95 | 77.06 | 76.31 | 76.89 | 618,994 | -0.07(-0.09%) |
Feb 01, 2012 | 76.70 | 77.47 | 76.30 | 76.95 | 1,110,321 | +0.92(+1.21%) |
Jan 31, 2012 | 76.02 | 76.44 | 75.57 | 76.03 | 890,492 | +0.39(+0.52%) |
Jan 30, 2012 | 75.47 | 75.64 | 74.67 | 75.64 | 608,951 | -0.33(-0.44%) |
Jan 27, 2012 | 75.63 | 76.60 | 75.39 | 75.97 | 1,420,326 | +0.22(+0.29%) |
Jan 26, 2012 | 76.20 | 76.85 | 75.38 | 75.76 | 1,044,117 | -0.60(-0.78%) |
Jan 25, 2012 | 75.52 | 76.57 | 74.74 | 76.36 | 861,370 | +0.50(+0.66%) |
Jan 24, 2012 | 75.11 | 76.49 | 74.57 | 75.86 | 1,263,719 | +1.89(+2.55%) |
Jan 23, 2012 | 73.67 | 74.12 | 73.32 | 73.97 | 651,704 | +0.22(+0.30%) |
Jan 20, 2012 | 73.91 | 74.03 | 73.01 | 73.74 | 733,245 | -0.16(-0.21%) |
Jan 19, 2012 | 73.38 | 73.95 | 72.89 | 73.90 | 1,074,898 | +0.30(+0.41%) |
Jan 18, 2012 | 73.72 | 73.93 | 72.74 | 73.60 | 636,498 | -0.06(-0.08%) |
Jan 17, 2012 | 73.08 | 73.76 | 72.86 | 73.66 | 1,035,235 | +1.33(+1.84%) |
Jan 13, 2012 | 72.54 | 72.59 | 71.70 | 72.33 | 616,318 | -0.52(-0.72%) |
Jan 12, 2012 | 72.70 | 73.33 | 72.50 | 72.85 | 841,861 | +0.15(+0.21%) |
Jan 11, 2012 | 72.87 | 72.94 | 72.44 | 72.70 | 743,918 | -0.26(-0.35%) |
Jan 10, 2012 | 72.98 | 73.88 | 72.62 | 72.96 | 1,006,956 | +0.50(+0.69%) |
Jan 09, 2012 | 72.72 | 73.06 | 71.70 | 72.46 | 724,946 | -0.26(-0.35%) |
Jan 06, 2012 | 72.20 | 73.00 | 72.02 | 72.72 | 590,846 | +0.45(+0.62%) |
Jan 05, 2012 | 71.71 | 72.32 | 71.20 | 72.27 | 770,764 | +0.29(+0.40%) |