Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 77.48 | 77.62 | 76.40 | 76.88 | 794,947 | -0.36(-0.47%) |
Feb 28, 2012 | 76.15 | 77.53 | 76.03 | 77.24 | 904,145 | +1.44(+1.90%) |
Feb 27, 2012 | 76.06 | 76.31 | 75.70 | 75.80 | 1,225,986 | -0.37(-0.48%) |
Feb 24, 2012 | 76.72 | 77.19 | 75.99 | 76.17 | 1,027,507 | -0.51(-0.67%) |
Feb 23, 2012 | 76.85 | 77.05 | 76.37 | 76.68 | 2,204,596 | +0.06(+0.08%) |
Feb 22, 2012 | 76.86 | 77.45 | 76.55 | 76.62 | 1,438,483 | -0.28(-0.36%) |
Feb 21, 2012 | 76.33 | 77.66 | 76.09 | 76.90 | 1,811,470 | -0.16(-0.21%) |
Feb 17, 2012 | 77.85 | 78.79 | 76.98 | 77.06 | 2,327,414 | -0.30(-0.38%) |
Feb 16, 2012 | 75.76 | 77.72 | 75.60 | 77.36 | 6,058,092 | +5.85(+8.19%) |
Feb 15, 2012 | 72.01 | 72.24 | 71.24 | 71.51 | 1,503,817 | -0.33(-0.46%) |
Feb 14, 2012 | 71.44 | 71.94 | 71.09 | 71.84 | 859,363 | +0.31(+0.43%) |
Feb 13, 2012 | 72.23 | 72.40 | 71.37 | 71.53 | 922,466 | -0.50(-0.70%) |
Feb 10, 2012 | 71.31 | 72.09 | 71.16 | 72.04 | 914,245 | -0.12(-0.16%) |
Feb 09, 2012 | 70.97 | 72.33 | 70.77 | 72.15 | 2,483,039 | +1.16(+1.64%) |
Feb 08, 2012 | 69.55 | 71.21 | 69.35 | 70.99 | 3,082,250 | +1.44(+2.07%) |
Feb 07, 2012 | 68.95 | 69.66 | 68.95 | 69.55 | 1,116,970 | +0.35(+0.51%) |
Feb 06, 2012 | 69.26 | 69.32 | 68.90 | 69.20 | 398,692 | -0.07(-0.10%) |
Feb 03, 2012 | 69.45 | 69.53 | 69.04 | 69.27 | 1,325,422 | +0.59(+0.85%) |
Feb 02, 2012 | 69.39 | 69.39 | 68.16 | 68.69 | 1,092,548 | -0.35(-0.51%) |
Feb 01, 2012 | 69.42 | 69.84 | 68.84 | 69.04 | 854,693 | +0.02(+0.03%) |
Jan 31, 2012 | 69.07 | 69.41 | 68.62 | 69.02 | 866,207 | +0.06(+0.09%) |
Jan 30, 2012 | 69.31 | 69.32 | 67.55 | 68.96 | 1,142,167 | +1.10(+1.62%) |
Jan 27, 2012 | 67.48 | 68.07 | 67.25 | 67.86 | 422,027 | +0.26(+0.39%) |
Jan 26, 2012 | 68.86 | 68.89 | 67.44 | 67.60 | 641,529 | -0.83(-1.21%) |
Jan 25, 2012 | 67.50 | 68.44 | 67.43 | 68.43 | 545,876 | +0.68(+1.00%) |
Jan 24, 2012 | 67.26 | 67.85 | 66.88 | 67.75 | 682,997 | +0.30(+0.44%) |
Jan 23, 2012 | 67.34 | 67.58 | 66.80 | 67.45 | 856,859 | +0.14(+0.20%) |
Jan 20, 2012 | 67.70 | 67.94 | 66.89 | 67.32 | 1,445,855 | -0.36(-0.53%) |
Jan 19, 2012 | 67.70 | 68.74 | 67.08 | 67.68 | 1,038,348 | +1.37(+2.06%) |
Jan 18, 2012 | 64.85 | 66.31 | 64.66 | 66.31 | 717,354 | +1.40(+2.15%) |
Jan 17, 2012 | 64.89 | 65.25 | 64.80 | 64.91 | 687,589 | +0.56(+0.87%) |
Jan 13, 2012 | 63.98 | 64.86 | 63.96 | 64.36 | 353,350 | -0.17(-0.27%) |
Jan 12, 2012 | 65.11 | 65.11 | 63.89 | 64.53 | 540,905 | -0.33(-0.51%) |
Jan 11, 2012 | 64.48 | 65.28 | 64.48 | 64.86 | 611,772 | +0.43(+0.67%) |
Jan 10, 2012 | 65.00 | 65.17 | 64.32 | 64.43 | 440,239 | +0.05(+0.08%) |
Jan 09, 2012 | 64.72 | 64.75 | 63.72 | 64.37 | 761,776 | -0.02(-0.03%) |
Jan 06, 2012 | 64.20 | 64.89 | 63.76 | 64.39 | 1,495,265 | +0.30(+0.46%) |
Jan 05, 2012 | 63.44 | 64.32 | 62.73 | 64.09 | 662,797 | +0.41(+0.64%) |
Jan 04, 2012 | 62.14 | 64.03 | 61.95 | 63.69 | 1,568,770 | +0.98(+1.57%) |
Dec 30, 2011 | 62.97 | 63.52 | 62.68 | 62.71 | 502,396 | -0.65(-1.02%) |
Dec 29, 2011 | 63.50 | 64.07 | 62.63 | 63.36 | 534,346 | +0.08(+0.13%) |
Dec 28, 2011 | 63.92 | 64.56 | 63.20 | 63.27 | 527,697 | -0.59(-0.93%) |
Dec 27, 2011 | 63.15 | 64.26 | 63.01 | 63.87 | 605,950 | +0.60(+0.95%) |
Dec 23, 2011 | 62.72 | 63.45 | 62.65 | 63.27 | 456,378 | +1.58(+2.55%) |
Dec 21, 2011 | 62.11 | 62.30 | 61.39 | 61.69 | 1,132,798 | -0.39(-0.62%) |
Dec 20, 2011 | 61.22 | 62.37 | 61.11 | 62.08 | 901,858 | +1.80(+2.99%) |
Dec 19, 2011 | 61.37 | 61.64 | 60.25 | 60.28 | 835,013 | -0.91(-1.49%) |
Dec 16, 2011 | 61.47 | 61.76 | 60.84 | 61.19 | 1,206,762 | +0.26(+0.43%) |
Dec 15, 2011 | 60.80 | 61.34 | 60.59 | 60.92 | 685,979 | +0.73(+1.21%) |
Dec 14, 2011 | 61.04 | 61.06 | 60.03 | 60.20 | 910,084 | -0.90(-1.47%) |
Dec 13, 2011 | 62.63 | 63.01 | 60.92 | 61.10 | 829,165 | -1.13(-1.82%) |
Dec 12, 2011 | 62.89 | 63.06 | 62.18 | 62.23 | 1,305,699 | -1.01(-1.59%) |
Dec 09, 2011 | 62.96 | 63.68 | 62.80 | 63.24 | 860,607 | +0.34(+0.54%) |
Dec 08, 2011 | 62.58 | 63.52 | 62.43 | 62.90 | 642,680 | -0.09(-0.14%) |
Dec 07, 2011 | 62.72 | 63.26 | 62.65 | 62.99 | 678,514 | -0.08(-0.13%) |
Dec 06, 2011 | 63.19 | 63.47 | 62.76 | 63.07 | 843,441 | +0.15(+0.24%) |
Dec 05, 2011 | 62.55 | 63.48 | 62.36 | 62.91 | 606,005 | +0.77(+1.25%) |
Dec 02, 2011 | 62.48 | 62.51 | 61.63 | 62.14 | 685,532 | +0.28(+0.45%) |