Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 69.55 | 69.75 | 69.38 | 69.55 | 13,553 | +0.30(+0.44%) |
Mar 29, 2012 | 69.01 | 69.37 | 68.66 | 69.24 | 19,418 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.81 | 68.97 | 69.30 | 13,658 | -0.27(-0.39%) |
Mar 27, 2012 | 69.61 | 69.96 | 69.57 | 69.57 | 18,389 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.55 | 69.19 | 69.50 | 14,329 | +1.09(+1.59%) |
Mar 23, 2012 | 68.12 | 68.46 | 67.92 | 68.41 | 13,810 | +0.39(+0.58%) |
Mar 22, 2012 | 67.65 | 68.11 | 67.65 | 68.01 | 27,998 | -0.02(-0.02%) |
Mar 21, 2012 | 67.77 | 68.20 | 67.71 | 68.03 | 23,739 | +0.32(+0.47%) |
Mar 20, 2012 | 68.00 | 68.00 | 67.57 | 67.71 | 21,395 | -0.44(-0.65%) |
Mar 19, 2012 | 67.85 | 68.38 | 67.85 | 68.16 | 149,980 | +0.29(+0.43%) |
Mar 16, 2012 | 67.99 | 68.20 | 67.84 | 67.86 | 19,670 | -0.17(-0.25%) |
Mar 15, 2012 | 67.89 | 68.16 | 67.81 | 68.03 | 26,107 | +0.21(+0.31%) |
Mar 14, 2012 | 67.95 | 68.15 | 67.67 | 67.82 | 18,183 | -0.26(-0.38%) |
Mar 13, 2012 | 67.76 | 68.08 | 67.47 | 68.08 | 51,460 | +0.68(+1.01%) |
Mar 12, 2012 | 67.46 | 67.57 | 67.21 | 67.40 | 17,619 | +0.07(+0.10%) |
Mar 09, 2012 | 67.22 | 67.71 | 67.22 | 67.33 | 10,675 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.34 | 66.90 | 67.11 | 37,472 | +0.77(+1.16%) |
Mar 07, 2012 | 66.49 | 66.49 | 66.07 | 66.34 | 19,982 | +0.33(+0.51%) |
Mar 06, 2012 | 66.74 | 66.77 | 65.81 | 66.00 | 42,519 | -1.32(-1.96%) |
Mar 05, 2012 | 67.55 | 67.55 | 67.13 | 67.32 | 21,046 | -0.09(-0.14%) |
Mar 02, 2012 | 67.96 | 67.96 | 67.21 | 67.41 | 63,954 | -0.42(-0.61%) |
Mar 01, 2012 | 67.27 | 67.95 | 67.27 | 67.83 | 86,690 | +0.48(+0.72%) |
Feb 29, 2012 | 67.68 | 67.98 | 67.29 | 67.35 | 49,104 | -0.25(-0.37%) |
Feb 28, 2012 | 67.42 | 67.82 | 67.42 | 67.60 | 19,117 | +0.11(+0.16%) |
Feb 27, 2012 | 66.87 | 67.66 | 66.67 | 67.49 | 19,974 | +0.33(+0.48%) |
Feb 24, 2012 | 66.86 | 67.21 | 66.66 | 67.16 | 18,671 | +0.45(+0.68%) |
Feb 23, 2012 | 66.08 | 66.86 | 66.08 | 66.71 | 15,571 | +1.23(+1.89%) |
Feb 22, 2012 | 65.32 | 65.63 | 65.24 | 65.48 | 62,161 | -0.03(-0.04%) |
Feb 21, 2012 | 66.70 | 66.70 | 65.36 | 65.50 | 44,447 | -0.83(-1.26%) |
Feb 17, 2012 | 66.71 | 66.71 | 66.22 | 66.34 | 25,405 | -0.08(-0.11%) |
Feb 16, 2012 | 65.85 | 66.54 | 65.66 | 66.41 | 24,085 | +0.74(+1.13%) |
Feb 15, 2012 | 66.30 | 66.30 | 65.58 | 65.67 | 29,933 | -0.30(-0.46%) |
Feb 14, 2012 | 65.95 | 66.25 | 65.68 | 65.97 | 67,685 | +0.02(+0.03%) |
Feb 13, 2012 | 65.20 | 66.05 | 65.20 | 65.95 | 40,132 | +0.74(+1.14%) |
Feb 10, 2012 | 65.26 | 65.26 | 64.89 | 65.21 | 58,308 | -0.39(-0.60%) |
Feb 09, 2012 | 65.96 | 65.96 | 65.30 | 65.60 | 56,502 | -0.37(-0.56%) |
Feb 08, 2012 | 66.19 | 66.19 | 65.65 | 65.97 | 73,124 | -0.24(-0.37%) |
Feb 07, 2012 | 66.29 | 66.43 | 65.95 | 66.21 | 42,273 | -0.13(-0.19%) |
Feb 06, 2012 | 66.07 | 66.42 | 66.05 | 66.34 | 41,735 | +0.09(+0.14%) |
Feb 03, 2012 | 66.09 | 66.37 | 66.09 | 66.25 | 52,520 | +0.51(+0.77%) |
Feb 02, 2012 | 65.78 | 65.78 | 65.40 | 65.74 | 82,534 | -0.08(-0.13%) |
Feb 01, 2012 | 65.45 | 66.12 | 65.45 | 65.82 | 83,486 | +0.83(+1.28%) |
Jan 31, 2012 | 65.19 | 65.34 | 64.59 | 64.99 | 199,465 | -0.02(-0.04%) |
Jan 30, 2012 | 64.94 | 65.01 | 64.64 | 65.01 | 56,259 | -0.38(-0.59%) |
Jan 27, 2012 | 64.85 | 65.46 | 64.81 | 65.40 | 37,412 | +0.48(+0.75%) |
Jan 26, 2012 | 65.10 | 65.41 | 64.65 | 64.91 | 105,743 | +0.06(+0.09%) |
Jan 25, 2012 | 64.33 | 64.99 | 64.03 | 64.85 | 79,727 | +0.49(+0.76%) |
Jan 24, 2012 | 64.29 | 64.39 | 64.12 | 64.36 | 611,477 | -0.23(-0.36%) |
Jan 23, 2012 | 64.79 | 65.01 | 64.35 | 64.59 | 209,593 | -0.35(-0.54%) |
Jan 20, 2012 | 65.40 | 65.40 | 64.84 | 64.94 | 139,158 | -0.40(-0.61%) |
Jan 19, 2012 | 65.57 | 65.57 | 65.21 | 65.35 | 113,342 | -0.08(-0.13%) |
Jan 18, 2012 | 65.00 | 65.43 | 64.96 | 65.43 | 128,108 | +0.40(+0.62%) |
Jan 17, 2012 | 65.45 | 65.77 | 64.95 | 65.03 | 46,884 | +0.21(+0.32%) |
Jan 13, 2012 | 64.83 | 64.89 | 64.21 | 64.82 | 48,962 | -0.21(-0.32%) |
Jan 12, 2012 | 64.98 | 65.05 | 64.60 | 65.03 | 78,417 | +0.26(+0.40%) |
Jan 11, 2012 | 64.96 | 64.96 | 64.59 | 64.77 | 97,113 | -0.19(-0.30%) |
Jan 10, 2012 | 64.92 | 65.00 | 64.66 | 64.96 | 147,298 | +0.69(+1.08%) |
Jan 09, 2012 | 64.08 | 64.30 | 63.61 | 64.27 | 55,632 | +0.59(+0.93%) |
Jan 06, 2012 | 64.28 | 64.28 | 63.64 | 63.68 | 41,658 | -0.14(-0.22%) |
Jan 05, 2012 | 63.61 | 63.88 | 62.88 | 63.82 | 125,065 | +0.11(+0.18%) |