Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 70.73 | 70.73 | 70.24 | 70.24 | 36,842 | -0.37(-0.53%) |
Mar 29, 2012 | 70.58 | 70.61 | 70.48 | 70.61 | 56,404 | +0.05(+0.08%) |
Mar 28, 2012 | 70.52 | 70.65 | 70.46 | 70.56 | 56,300 | -0.09(-0.13%) |
Mar 27, 2012 | 70.44 | 70.67 | 70.37 | 70.65 | 48,757 | +0.26(+0.37%) |
Mar 26, 2012 | 70.49 | 70.49 | 70.27 | 70.39 | 23,988 | -0.01(-0.02%) |
Mar 23, 2012 | 70.27 | 70.42 | 70.27 | 70.40 | 28,358 | +0.26(+0.37%) |
Mar 22, 2012 | 70.25 | 70.25 | 70.12 | 70.14 | 5,587 | -0.07(-0.10%) |
Mar 21, 2012 | 70.09 | 70.25 | 70.09 | 70.21 | 17,595 | +0.23(+0.33%) |
Mar 20, 2012 | 70.14 | 70.14 | 69.61 | 69.98 | 56,764 | +0.06(+0.09%) |
Mar 19, 2012 | 70.29 | 70.29 | 69.68 | 69.92 | 16,768 | -0.16(-0.22%) |
Mar 16, 2012 | 70.10 | 70.30 | 70.04 | 70.08 | 21,611 | +0.05(+0.07%) |
Mar 15, 2012 | 70.12 | 70.18 | 70.01 | 70.03 | 7,616 | -0.04(-0.06%) |
Mar 14, 2012 | 70.18 | 70.37 | 70.05 | 70.07 | 8,255 | -0.56(-0.79%) |
Mar 13, 2012 | 70.75 | 70.86 | 70.55 | 70.63 | 5,389 | -0.17(-0.23%) |
Mar 12, 2012 | 71.01 | 71.04 | 70.80 | 70.80 | 4,673 | +0.04(+0.06%) |
Mar 09, 2012 | 70.96 | 70.96 | 70.71 | 70.75 | 7,736 | -0.22(-0.30%) |
Mar 08, 2012 | 71.13 | 71.13 | 70.86 | 70.97 | 15,592 | -0.16(-0.22%) |
Mar 07, 2012 | 71.08 | 71.13 | 71.08 | 71.13 | 1,517 | +0.05(+0.07%) |
Mar 06, 2012 | 71.08 | 71.08 | 70.96 | 71.08 | 1,231 | -0.01(-0.02%) |
Mar 05, 2012 | 71.36 | 71.36 | 71.09 | 71.09 | 32,420 | -0.21(-0.29%) |
Mar 02, 2012 | 71.27 | 71.41 | 71.27 | 71.30 | 5,747 | +0.18(+0.25%) |
Mar 01, 2012 | 71.07 | 71.14 | 71.02 | 71.12 | 9,463 | -0.20(-0.28%) |
Feb 29, 2012 | 71.40 | 71.40 | 71.11 | 71.33 | 19,748 | -0.11(-0.15%) |
Feb 28, 2012 | 71.45 | 71.59 | 71.29 | 71.44 | 17,599 | +0.39(+0.55%) |
Feb 27, 2012 | 71.12 | 71.13 | 71.04 | 71.04 | 5,090 | +0.18(+0.26%) |
Feb 24, 2012 | 70.87 | 70.98 | 70.86 | 70.86 | 19,590 | -0.09(-0.12%) |
Feb 23, 2012 | 70.77 | 71.01 | 70.50 | 70.95 | 3,654 | +0.11(+0.15%) |
Feb 22, 2012 | 70.68 | 70.84 | 70.64 | 70.84 | 18,581 | +0.13(+0.18%) |
Feb 21, 2012 | 70.81 | 70.81 | 70.50 | 70.71 | 29,843 | -0.02(-0.03%) |
Feb 17, 2012 | 70.60 | 70.73 | 70.60 | 70.73 | 295 | +0.07(+0.10%) |
Feb 16, 2012 | 70.64 | 70.68 | 70.36 | 70.67 | 1,774 | -0.12(-0.17%) |
Feb 15, 2012 | 70.66 | 70.95 | 70.66 | 70.79 | 8,008 | -0.11(-0.15%) |
Feb 14, 2012 | 70.54 | 70.89 | 70.54 | 70.89 | 5,273 | +0.16(+0.23%) |
Feb 13, 2012 | 70.47 | 70.73 | 70.47 | 70.73 | 1,894 | -0.03(-0.04%) |
Feb 10, 2012 | 70.71 | 70.77 | 70.57 | 70.76 | 26,073 | +0.16(+0.23%) |
Feb 09, 2012 | 70.79 | 70.79 | 70.31 | 70.60 | 18,370 | -0.33(-0.46%) |
Feb 08, 2012 | 70.69 | 71.00 | 70.67 | 70.93 | 16,235 | +0.13(+0.19%) |
Feb 07, 2012 | 70.85 | 70.85 | 70.77 | 70.79 | 20,554 | -0.26(-0.37%) |
Feb 06, 2012 | 70.63 | 71.07 | 70.62 | 71.06 | 11,521 | +0.28(+0.39%) |
Feb 03, 2012 | 70.63 | 70.87 | 70.62 | 70.78 | 58,709 | -0.10(-0.14%) |
Feb 02, 2012 | 70.77 | 71.02 | 70.69 | 70.88 | 115,341 | +0.25(+0.35%) |
Feb 01, 2012 | 70.76 | 70.88 | 70.63 | 70.63 | 9,228 | -0.01(-0.02%) |
Jan 31, 2012 | 70.62 | 70.71 | 70.25 | 70.64 | 6,423 | +0.17(+0.23%) |
Jan 30, 2012 | 70.54 | 70.66 | 70.42 | 70.48 | 18,130 | +0.09(+0.13%) |
Jan 27, 2012 | 70.37 | 70.42 | 70.23 | 70.39 | 7,331 | -0.07(-0.10%) |
Jan 26, 2012 | 70.27 | 70.46 | 70.27 | 70.46 | 4,967 | +0.40(+0.57%) |
Jan 25, 2012 | 69.58 | 70.18 | 69.58 | 70.06 | 5,553 | +0.58(+0.84%) |
Jan 24, 2012 | 69.51 | 69.78 | 69.19 | 69.48 | 12,198 | -0.24(-0.35%) |
Jan 23, 2012 | 69.34 | 69.73 | 69.34 | 69.72 | 18,131 | +0.26(+0.37%) |
Jan 20, 2012 | 69.36 | 69.54 | 69.26 | 69.46 | 20,320 | -0.19(-0.28%) |
Jan 19, 2012 | 69.49 | 69.65 | 69.37 | 69.65 | 28,497 | -0.02(-0.03%) |
Jan 18, 2012 | 69.77 | 69.84 | 69.35 | 69.68 | 15,274 | +0.03(+0.05%) |
Jan 17, 2012 | 69.64 | 69.64 | 69.64 | 69.64 | 244 | +0.08(+0.12%) |
Jan 13, 2012 | 69.51 | 69.58 | 69.51 | 69.56 | 4,302 | +0.37(+0.53%) |
Jan 12, 2012 | 69.39 | 69.39 | 69.20 | 69.20 | 3,475 | -0.18(-0.26%) |
Jan 11, 2012 | 69.29 | 69.37 | 69.17 | 69.37 | 6,224 | +0.20(+0.29%) |
Jan 10, 2012 | 68.91 | 69.24 | 68.91 | 69.17 | 7,159 | +0.44(+0.65%) |
Jan 09, 2012 | 68.96 | 68.96 | 68.73 | 68.73 | 1,616 | -0.05(-0.07%) |
Jan 06, 2012 | 68.77 | 68.87 | 68.68 | 68.78 | 7,717 | +0.14(+0.21%) |
Jan 05, 2012 | 68.54 | 68.64 | 68.45 | 68.64 | 11,523 | -0.23(-0.33%) |