Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 74.18 | 75.58 | 73.20 | 74.73 | 2,345,057 | +1.58(+2.16%) |
Mar 29, 2012 | 72.19 | 73.49 | 72.00 | 73.15 | 1,556,151 | -0.17(-0.23%) |
Mar 28, 2012 | 74.50 | 74.65 | 71.92 | 73.32 | 2,103,468 | -1.36(-1.82%) |
Mar 27, 2012 | 75.05 | 75.48 | 74.56 | 74.68 | 1,757,504 | -0.55(-0.73%) |
Mar 26, 2012 | 75.78 | 76.61 | 74.60 | 75.23 | 3,087,542 | -0.65(-0.86%) |
Mar 23, 2012 | 76.34 | 76.65 | 74.51 | 75.88 | 3,162,495 | -0.07(-0.09%) |
Mar 22, 2012 | 71.76 | 76.66 | 70.88 | 75.95 | 8,635,361 | +1.88(+2.54%) |
Mar 21, 2012 | 73.49 | 74.57 | 73.32 | 74.07 | 2,236,968 | +1.18(+1.62%) |
Mar 20, 2012 | 72.61 | 73.25 | 71.95 | 72.89 | 2,086,237 | -0.16(-0.22%) |
Mar 19, 2012 | 72.32 | 73.94 | 71.54 | 73.05 | 1,908,615 | +1.01(+1.40%) |
Mar 16, 2012 | 74.36 | 74.50 | 71.96 | 72.04 | 2,798,462 | -2.20(-2.96%) |
Mar 15, 2012 | 72.58 | 74.36 | 71.96 | 74.24 | 2,160,265 | +1.81(+2.50%) |
Mar 14, 2012 | 73.34 | 73.73 | 71.60 | 72.43 | 1,748,659 | -0.46(-0.63%) |
Mar 13, 2012 | 72.88 | 73.40 | 71.59 | 72.89 | 1,829,079 | +0.62(+0.86%) |
Mar 12, 2012 | 72.34 | 72.75 | 71.49 | 72.27 | 964,717 | +0.18(+0.25%) |
Mar 09, 2012 | 71.14 | 72.36 | 70.80 | 72.09 | 2,348,297 | +1.15(+1.62%) |
Mar 08, 2012 | 69.60 | 72.00 | 69.38 | 70.94 | 2,369,112 | +2.27(+3.31%) |
Mar 07, 2012 | 68.21 | 69.00 | 67.21 | 68.67 | 2,028,562 | +2.62(+3.97%) |
Mar 06, 2012 | 67.40 | 67.41 | 65.18 | 66.05 | 2,363,317 | -2.77(-4.02%) |
Mar 05, 2012 | 70.26 | 70.75 | 68.33 | 68.82 | 1,666,754 | -1.66(-2.36%) |
Mar 02, 2012 | 70.80 | 71.41 | 69.81 | 70.48 | 1,808,356 | -0.38(-0.54%) |
Mar 01, 2012 | 67.81 | 70.98 | 67.52 | 70.86 | 3,453,144 | +3.84(+5.73%) |
Feb 29, 2012 | 67.74 | 68.06 | 66.99 | 67.02 | 1,443,001 | -0.72(-1.06%) |
Feb 28, 2012 | 67.30 | 67.84 | 66.99 | 67.74 | 1,407,191 | +0.39(+0.58%) |
Feb 27, 2012 | 65.84 | 67.56 | 65.75 | 67.35 | 1,308,649 | +0.76(+1.14%) |
Feb 24, 2012 | 66.55 | 67.57 | 66.16 | 66.59 | 1,223,819 | -0.11(-0.16%) |
Feb 23, 2012 | 64.79 | 67.13 | 64.79 | 66.70 | 1,681,842 | +1.70(+2.62%) |
Feb 22, 2012 | 63.77 | 65.34 | 63.49 | 65.00 | 1,133,589 | +0.74(+1.15%) |
Feb 21, 2012 | 65.49 | 65.92 | 63.92 | 64.26 | 1,157,479 | -0.75(-1.15%) |
Feb 17, 2012 | 65.88 | 65.99 | 64.77 | 65.01 | 1,129,033 | -0.58(-0.88%) |
Feb 16, 2012 | 64.72 | 65.89 | 64.15 | 65.59 | 1,774,558 | +0.72(+1.11%) |
Feb 15, 2012 | 65.78 | 67.22 | 64.62 | 64.87 | 2,450,146 | -0.47(-0.72%) |
Feb 14, 2012 | 65.44 | 65.89 | 64.82 | 65.34 | 1,697,373 | -0.15(-0.23%) |
Feb 13, 2012 | 65.55 | 66.00 | 65.18 | 65.49 | 1,230,788 | +0.16(+0.24%) |
Feb 10, 2012 | 64.89 | 65.40 | 64.54 | 65.33 | 961,353 | -0.33(-0.50%) |
Feb 09, 2012 | 64.79 | 65.79 | 64.30 | 65.66 | 1,693,704 | +0.89(+1.37%) |
Feb 08, 2012 | 65.26 | 65.45 | 64.20 | 64.77 | 1,625,696 | -0.28(-0.43%) |
Feb 07, 2012 | 64.88 | 65.30 | 64.18 | 65.05 | 1,168,471 | +0.11(+0.17%) |
Feb 06, 2012 | 64.15 | 65.27 | 63.70 | 64.94 | 1,325,071 | +0.36(+0.56%) |
Feb 03, 2012 | 64.47 | 64.82 | 63.80 | 64.58 | 1,388,012 | +1.03(+1.62%) |
Feb 02, 2012 | 64.43 | 64.56 | 63.01 | 63.55 | 1,526,665 | -0.21(-0.33%) |
Feb 01, 2012 | 63.61 | 65.09 | 63.10 | 63.76 | 2,436,777 | +0.63(+1.00%) |
Jan 31, 2012 | 63.61 | 63.67 | 62.03 | 63.13 | 1,694,512 | +0.00(+0.00%) |
Jan 30, 2012 | 63.24 | 63.80 | 62.68 | 63.13 | 1,524,667 | -0.99(-1.54%) |
Jan 27, 2012 | 62.49 | 64.46 | 62.46 | 64.12 | 1,579,267 | +1.14(+1.81%) |
Jan 26, 2012 | 63.14 | 64.51 | 62.73 | 62.98 | 2,586,336 | -0.39(-0.62%) |
Jan 25, 2012 | 62.26 | 63.79 | 61.67 | 63.37 | 2,361,531 | +1.19(+1.91%) |
Jan 24, 2012 | 61.92 | 62.30 | 61.30 | 62.18 | 1,617,580 | -0.26(-0.42%) |
Jan 23, 2012 | 60.05 | 62.58 | 60.02 | 62.44 | 3,077,148 | +2.32(+3.86%) |
Jan 20, 2012 | 59.82 | 60.35 | 59.23 | 60.12 | 2,580,889 | -0.02(-0.03%) |
Jan 19, 2012 | 60.93 | 61.00 | 59.87 | 60.14 | 2,491,385 | -0.37(-0.61%) |
Jan 18, 2012 | 60.98 | 60.98 | 59.88 | 60.51 | 2,305,630 | -0.17(-0.28%) |
Jan 17, 2012 | 62.39 | 62.68 | 60.55 | 60.68 | 2,703,063 | -1.28(-2.07%) |
Jan 13, 2012 | 61.06 | 62.12 | 60.76 | 61.96 | 2,815,159 | +0.72(+1.18%) |
Jan 12, 2012 | 60.14 | 61.73 | 59.93 | 61.24 | 3,367,620 | +0.67(+1.11%) |
Jan 11, 2012 | 59.28 | 61.38 | 58.50 | 60.57 | 4,371,216 | +0.70(+1.17%) |
Jan 10, 2012 | 59.99 | 62.25 | 59.15 | 59.87 | 13,781,096 | +6.43(+12.03%) |
Jan 09, 2012 | 53.18 | 54.08 | 52.42 | 53.44 | 2,972,887 | -0.24(-0.45%) |
Jan 06, 2012 | 52.16 | 53.94 | 51.80 | 53.68 | 4,564,076 | +1.58(+3.03%) |
Jan 05, 2012 | 50.84 | 52.53 | 50.14 | 52.10 | 4,088,735 | +0.95(+1.86%) |