Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 70.15 | 70.41 | 70.06 | 70.30 | 6,183,732 | +0.33(+0.47%) |
Mar 29, 2012 | 69.48 | 70.02 | 69.47 | 69.97 | 5,726,031 | +0.40(+0.58%) |
Mar 28, 2012 | 69.89 | 70.12 | 69.56 | 69.57 | 7,054,069 | -0.19(-0.27%) |
Mar 27, 2012 | 69.72 | 70.11 | 69.57 | 69.76 | 6,800,748 | +0.27(+0.38%) |
Mar 26, 2012 | 68.91 | 69.54 | 68.87 | 69.49 | 7,875,506 | +1.02(+1.49%) |
Mar 23, 2012 | 68.73 | 68.76 | 68.18 | 68.48 | 8,430,591 | -0.18(-0.26%) |
Mar 22, 2012 | 68.89 | 69.14 | 68.63 | 68.66 | 10,773,927 | -0.66(-0.95%) |
Mar 21, 2012 | 69.90 | 70.10 | 69.31 | 69.31 | 8,426,044 | -0.67(-0.95%) |
Mar 20, 2012 | 69.85 | 70.12 | 69.57 | 69.98 | 6,637,887 | -0.06(-0.08%) |
Mar 19, 2012 | 69.77 | 70.30 | 69.75 | 70.04 | 6,466,742 | +0.05(+0.07%) |
Mar 16, 2012 | 70.53 | 70.63 | 69.92 | 69.99 | 10,239,075 | -0.27(-0.39%) |
Mar 15, 2012 | 69.62 | 70.37 | 69.62 | 70.26 | 8,048,659 | +0.54(+0.77%) |
Mar 14, 2012 | 69.29 | 69.83 | 69.29 | 69.72 | 10,059,294 | +0.37(+0.53%) |
Mar 13, 2012 | 69.51 | 69.72 | 69.06 | 69.36 | 8,808,746 | +0.09(+0.12%) |
Mar 12, 2012 | 69.55 | 69.86 | 69.21 | 69.27 | 6,283,145 | -0.13(-0.19%) |
Mar 09, 2012 | 69.84 | 69.95 | 69.18 | 69.40 | 10,896,402 | -0.09(-0.12%) |
Mar 08, 2012 | 69.52 | 69.98 | 69.13 | 69.49 | 23,498,902 | -2.31(-3.21%) |
Mar 07, 2012 | 71.67 | 71.98 | 71.34 | 71.79 | 8,085,965 | +0.21(+0.29%) |
Mar 06, 2012 | 71.08 | 71.81 | 71.02 | 71.59 | 9,351,410 | -0.04(-0.05%) |
Mar 05, 2012 | 71.25 | 71.92 | 70.83 | 71.62 | 8,773,965 | +0.32(+0.44%) |
Mar 02, 2012 | 71.14 | 71.41 | 70.92 | 71.31 | 6,016,553 | +0.18(+0.25%) |
Mar 01, 2012 | 71.15 | 71.44 | 71.05 | 71.13 | 5,702,710 | -0.02(-0.03%) |
Feb 29, 2012 | 71.57 | 71.58 | 71.14 | 71.15 | 7,620,153 | -0.36(-0.50%) |
Feb 28, 2012 | 71.50 | 71.74 | 71.31 | 71.51 | 6,091,885 | +0.09(+0.12%) |
Feb 27, 2012 | 71.19 | 71.70 | 70.81 | 71.42 | 5,683,141 | +0.03(+0.04%) |
Feb 24, 2012 | 71.71 | 71.71 | 71.20 | 71.39 | 5,145,673 | -0.35(-0.49%) |
Feb 23, 2012 | 71.74 | 71.91 | 71.45 | 71.74 | 5,854,640 | +0.11(+0.15%) |
Feb 22, 2012 | 71.27 | 71.70 | 71.27 | 71.64 | 5,506,603 | +0.12(+0.17%) |
Feb 21, 2012 | 71.25 | 71.70 | 71.17 | 71.51 | 6,287,852 | +0.36(+0.50%) |
Feb 17, 2012 | 70.92 | 71.34 | 70.75 | 71.16 | 6,929,805 | +0.52(+0.74%) |
Feb 16, 2012 | 70.00 | 70.77 | 70.00 | 70.64 | 5,615,448 | +0.46(+0.66%) |
Feb 15, 2012 | 70.92 | 70.99 | 69.96 | 70.18 | 7,391,806 | -0.67(-0.94%) |
Feb 14, 2012 | 70.82 | 70.91 | 70.42 | 70.85 | 4,947,188 | -0.07(-0.10%) |
Feb 13, 2012 | 70.97 | 71.11 | 70.65 | 70.92 | 4,174,889 | +0.13(+0.18%) |
Feb 10, 2012 | 70.82 | 70.92 | 70.41 | 70.79 | 5,445,420 | -0.37(-0.52%) |
Feb 09, 2012 | 71.21 | 71.49 | 70.95 | 71.16 | 5,070,221 | -0.04(-0.06%) |
Feb 08, 2012 | 71.96 | 72.08 | 70.88 | 71.20 | 7,635,018 | -0.61(-0.85%) |
Feb 07, 2012 | 70.86 | 72.01 | 70.85 | 71.81 | 8,466,584 | +1.01(+1.43%) |
Feb 06, 2012 | 71.14 | 71.17 | 70.70 | 70.80 | 4,899,179 | -0.37(-0.52%) |
Feb 03, 2012 | 70.58 | 71.36 | 70.48 | 71.17 | 7,870,157 | +0.99(+1.41%) |
Feb 02, 2012 | 69.93 | 70.33 | 69.93 | 70.18 | 5,598,091 | +0.16(+0.22%) |
Feb 01, 2012 | 70.78 | 70.80 | 70.00 | 70.03 | 8,629,496 | -0.46(-0.66%) |
Jan 31, 2012 | 70.48 | 70.64 | 69.92 | 70.49 | 9,222,312 | +0.26(+0.36%) |
Jan 30, 2012 | 69.77 | 70.32 | 69.53 | 70.23 | 8,577,955 | +0.00(+0.00%) |
Jan 27, 2012 | 70.15 | 70.41 | 69.99 | 70.23 | 7,217,666 | -0.35(-0.49%) |
Jan 26, 2012 | 70.84 | 70.96 | 70.23 | 70.58 | 6,450,341 | -0.04(-0.05%) |
Jan 25, 2012 | 70.03 | 70.82 | 69.78 | 70.62 | 10,600,607 | +0.34(+0.49%) |
Jan 24, 2012 | 71.89 | 71.89 | 70.03 | 70.28 | 16,355,306 | -1.57(-2.18%) |
Jan 23, 2012 | 72.38 | 72.51 | 71.19 | 71.84 | 8,513,999 | -0.56(-0.78%) |
Jan 20, 2012 | 72.15 | 72.75 | 72.07 | 72.40 | 7,911,543 | +0.34(+0.47%) |
Jan 19, 2012 | 72.43 | 72.45 | 71.66 | 72.06 | 6,693,229 | -0.21(-0.30%) |
Jan 18, 2012 | 71.81 | 72.50 | 71.69 | 72.28 | 6,807,037 | +0.72(+1.00%) |
Jan 17, 2012 | 71.59 | 72.02 | 71.20 | 71.56 | 6,401,588 | +0.14(+0.20%) |
Jan 13, 2012 | 71.29 | 71.47 | 70.89 | 71.41 | 5,810,029 | -0.16(-0.22%) |
Jan 12, 2012 | 71.43 | 71.63 | 71.22 | 71.57 | 5,652,536 | +0.46(+0.64%) |
Jan 11, 2012 | 70.90 | 71.24 | 70.70 | 71.12 | 6,495,398 | +0.16(+0.23%) |
Jan 10, 2012 | 71.34 | 71.49 | 70.70 | 70.95 | 7,132,363 | +0.04(+0.06%) |
Jan 09, 2012 | 71.79 | 71.83 | 70.82 | 70.91 | 6,230,053 | -0.68(-0.95%) |
Jan 06, 2012 | 71.23 | 71.71 | 71.07 | 71.59 | 9,520,527 | +0.55(+0.77%) |
Jan 05, 2012 | 70.79 | 71.45 | 70.23 | 71.04 | 11,471,467 | +0.31(+0.44%) |