Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 76.56 | 76.82 | 75.68 | 75.85 | 339,897 | -0.03(-0.03%) |
Mar 29, 2012 | 75.99 | 76.20 | 74.53 | 75.88 | 418,593 | -0.57(-0.74%) |
Mar 28, 2012 | 77.75 | 77.85 | 75.68 | 76.45 | 718,469 | -1.12(-1.45%) |
Mar 27, 2012 | 77.92 | 78.47 | 77.47 | 77.57 | 688,220 | -0.43(-0.56%) |
Mar 26, 2012 | 78.44 | 78.56 | 77.51 | 78.00 | 293,429 | +0.42(+0.54%) |
Mar 23, 2012 | 77.04 | 77.85 | 76.07 | 77.59 | 326,828 | +0.36(+0.47%) |
Mar 22, 2012 | 77.69 | 77.96 | 76.38 | 77.23 | 501,015 | -1.24(-1.58%) |
Mar 21, 2012 | 78.45 | 78.95 | 77.97 | 78.47 | 471,113 | +0.31(+0.40%) |
Mar 20, 2012 | 78.08 | 78.44 | 77.59 | 78.16 | 386,190 | -0.67(-0.85%) |
Mar 19, 2012 | 78.54 | 79.38 | 78.13 | 78.83 | 397,927 | +0.26(+0.33%) |
Mar 16, 2012 | 79.24 | 79.32 | 78.28 | 78.57 | 671,385 | -0.73(-0.92%) |
Mar 15, 2012 | 78.16 | 79.58 | 77.85 | 79.30 | 389,773 | +1.03(+1.31%) |
Mar 14, 2012 | 78.78 | 79.33 | 78.04 | 78.27 | 495,313 | -0.78(-0.99%) |
Mar 13, 2012 | 77.33 | 79.11 | 77.32 | 79.05 | 518,125 | +2.13(+2.76%) |
Mar 12, 2012 | 77.54 | 77.78 | 76.69 | 76.92 | 541,779 | -0.40(-0.52%) |
Mar 09, 2012 | 76.32 | 77.60 | 76.28 | 77.32 | 421,124 | +0.80(+1.04%) |
Mar 08, 2012 | 75.39 | 76.86 | 75.09 | 76.53 | 318,868 | +1.69(+2.26%) |
Mar 07, 2012 | 74.34 | 75.11 | 74.13 | 74.83 | 256,689 | +0.60(+0.81%) |
Mar 06, 2012 | 75.50 | 75.50 | 74.07 | 74.23 | 472,917 | -1.97(-2.58%) |
Mar 05, 2012 | 75.50 | 76.53 | 74.60 | 76.20 | 768,501 | +0.77(+1.02%) |
Mar 02, 2012 | 76.14 | 76.30 | 75.08 | 75.43 | 473,504 | -0.58(-0.76%) |
Mar 01, 2012 | 76.70 | 77.82 | 75.69 | 76.00 | 796,285 | -0.06(-0.08%) |
Feb 29, 2012 | 76.98 | 77.71 | 76.04 | 76.07 | 544,537 | -0.88(-1.14%) |
Feb 28, 2012 | 77.38 | 77.54 | 76.38 | 76.94 | 344,509 | -0.44(-0.57%) |
Feb 27, 2012 | 76.68 | 77.93 | 75.74 | 77.38 | 436,859 | +0.03(+0.03%) |
Feb 24, 2012 | 77.77 | 78.24 | 77.18 | 77.36 | 435,487 | -0.12(-0.16%) |
Feb 23, 2012 | 76.50 | 77.91 | 76.19 | 77.48 | 560,033 | +0.98(+1.28%) |
Feb 22, 2012 | 77.29 | 77.76 | 76.23 | 76.50 | 481,513 | -1.04(-1.34%) |
Feb 21, 2012 | 78.80 | 79.18 | 77.23 | 77.54 | 669,242 | -1.26(-1.60%) |
Feb 17, 2012 | 79.14 | 79.86 | 78.68 | 78.80 | 725,127 | -0.11(-0.15%) |
Feb 16, 2012 | 78.39 | 79.20 | 78.18 | 78.92 | 1,071,664 | +0.47(+0.60%) |
Feb 15, 2012 | 78.32 | 78.81 | 77.16 | 78.45 | 1,193,788 | +0.54(+0.69%) |
Feb 14, 2012 | 76.89 | 78.07 | 76.74 | 77.91 | 657,423 | +0.34(+0.43%) |
Feb 13, 2012 | 77.49 | 77.76 | 76.77 | 77.58 | 788,042 | +0.69(+0.89%) |
Feb 10, 2012 | 77.20 | 77.64 | 76.28 | 76.89 | 462,441 | -0.96(-1.23%) |
Feb 09, 2012 | 76.45 | 77.91 | 76.24 | 77.85 | 936,991 | +1.65(+2.16%) |
Feb 08, 2012 | 75.66 | 76.79 | 73.58 | 76.20 | 1,020,489 | +0.16(+0.21%) |
Feb 07, 2012 | 75.56 | 77.61 | 75.03 | 76.04 | 1,405,228 | +0.58(+0.77%) |
Feb 06, 2012 | 74.14 | 75.67 | 74.02 | 75.46 | 1,472,145 | +1.14(+1.53%) |
Feb 03, 2012 | 74.23 | 74.88 | 74.03 | 74.33 | 880,388 | +0.92(+1.25%) |
Feb 02, 2012 | 73.51 | 74.33 | 73.04 | 73.41 | 890,331 | +0.34(+0.47%) |
Feb 01, 2012 | 73.00 | 74.15 | 72.40 | 73.06 | 1,577,622 | +0.31(+0.42%) |
Jan 31, 2012 | 72.92 | 73.43 | 72.17 | 72.76 | 994,016 | +0.08(+0.11%) |
Jan 30, 2012 | 71.26 | 72.80 | 71.05 | 72.68 | 731,542 | +0.71(+0.98%) |
Jan 27, 2012 | 71.72 | 72.39 | 71.34 | 71.97 | 431,755 | +0.19(+0.26%) |
Jan 26, 2012 | 72.26 | 72.67 | 71.02 | 71.79 | 363,710 | -0.23(-0.32%) |
Jan 25, 2012 | 70.43 | 72.15 | 70.12 | 72.01 | 847,660 | +1.31(+1.86%) |
Jan 24, 2012 | 70.28 | 70.82 | 69.83 | 70.70 | 638,165 | +0.14(+0.20%) |
Jan 23, 2012 | 71.54 | 71.55 | 70.08 | 70.56 | 663,435 | -0.78(-1.09%) |
Jan 20, 2012 | 71.22 | 72.01 | 69.76 | 71.34 | 877,533 | +0.22(+0.31%) |
Jan 19, 2012 | 70.50 | 71.53 | 70.23 | 71.12 | 583,699 | +0.76(+1.08%) |
Jan 18, 2012 | 68.75 | 71.05 | 68.34 | 70.36 | 530,667 | +1.44(+2.09%) |
Jan 17, 2012 | 70.09 | 70.09 | 68.36 | 68.92 | 476,785 | -0.71(-1.03%) |
Jan 13, 2012 | 68.80 | 69.63 | 67.61 | 69.63 | 526,920 | +1.01(+1.48%) |
Jan 12, 2012 | 67.16 | 68.92 | 66.93 | 68.62 | 1,177,626 | +1.92(+2.88%) |
Jan 11, 2012 | 65.73 | 67.07 | 65.71 | 66.70 | 707,225 | +0.77(+1.16%) |
Jan 10, 2012 | 66.86 | 67.18 | 65.61 | 65.93 | 627,055 | -0.08(-0.12%) |
Jan 09, 2012 | 65.87 | 67.05 | 65.84 | 66.01 | 437,455 | +0.59(+0.90%) |
Jan 06, 2012 | 66.79 | 66.88 | 65.34 | 65.42 | 580,841 | -1.50(-2.24%) |
Jan 05, 2012 | 66.76 | 68.36 | 65.30 | 66.92 | 459,256 | +0.16(+0.24%) |