Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 66.37 | 66.45 | 65.11 | 65.25 | 962,949 | -1.15(-1.73%) |
Feb 28, 2012 | 66.55 | 67.07 | 66.20 | 66.40 | 589,518 | -0.05(-0.08%) |
Feb 27, 2012 | 65.89 | 66.56 | 65.37 | 66.45 | 498,871 | -0.11(-0.17%) |
Feb 24, 2012 | 66.16 | 66.89 | 65.91 | 66.56 | 403,893 | +0.57(+0.86%) |
Feb 23, 2012 | 65.63 | 66.15 | 65.15 | 65.99 | 468,381 | +0.17(+0.26%) |
Feb 22, 2012 | 66.01 | 66.63 | 65.69 | 65.82 | 639,620 | -0.28(-0.42%) |
Feb 21, 2012 | 66.67 | 66.88 | 65.89 | 66.10 | 519,125 | -0.34(-0.51%) |
Feb 17, 2012 | 67.24 | 67.42 | 66.37 | 66.44 | 468,996 | -0.66(-0.98%) |
Feb 16, 2012 | 66.20 | 67.48 | 66.06 | 67.10 | 745,582 | +0.97(+1.47%) |
Feb 15, 2012 | 65.85 | 67.00 | 65.70 | 66.13 | 683,838 | +0.36(+0.55%) |
Feb 14, 2012 | 65.25 | 66.26 | 64.84 | 65.77 | 840,049 | +0.65(+1.00%) |
Feb 13, 2012 | 65.80 | 66.27 | 65.02 | 65.12 | 1,151,900 | +0.39(+0.60%) |
Feb 10, 2012 | 64.39 | 65.27 | 64.22 | 64.73 | 1,010,642 | -0.14(-0.22%) |
Feb 09, 2012 | 66.58 | 66.59 | 64.80 | 64.87 | 1,110,850 | -1.38(-2.08%) |
Feb 08, 2012 | 67.48 | 67.59 | 65.71 | 66.25 | 1,225,885 | -1.25(-1.85%) |
Feb 07, 2012 | 67.42 | 67.82 | 66.78 | 67.50 | 652,349 | -0.21(-0.31%) |
Feb 06, 2012 | 67.31 | 68.09 | 66.94 | 67.71 | 529,623 | -0.06(-0.09%) |
Feb 03, 2012 | 67.49 | 68.35 | 67.41 | 67.77 | 689,547 | +0.82(+1.22%) |
Feb 02, 2012 | 66.76 | 67.47 | 66.38 | 66.95 | 821,457 | +0.23(+0.34%) |
Feb 01, 2012 | 66.35 | 67.00 | 66.13 | 66.72 | 1,345,705 | +0.85(+1.29%) |
Jan 31, 2012 | 65.80 | 66.43 | 65.02 | 65.87 | 1,303,480 | +0.31(+0.47%) |
Jan 30, 2012 | 65.34 | 65.74 | 64.93 | 65.56 | 1,139,380 | -0.53(-0.80%) |
Jan 27, 2012 | 66.96 | 67.31 | 65.76 | 66.09 | 1,722,411 | -1.21(-1.80%) |
Jan 26, 2012 | 70.41 | 70.41 | 65.00 | 67.30 | 3,503,579 | -1.94(-2.80%) |
Jan 25, 2012 | 68.56 | 70.12 | 68.56 | 69.24 | 1,573,966 | +0.73(+1.07%) |
Jan 24, 2012 | 68.30 | 69.24 | 68.04 | 68.51 | 1,131,357 | -0.07(-0.10%) |
Jan 23, 2012 | 69.10 | 69.65 | 68.19 | 68.58 | 1,274,363 | -0.52(-0.75%) |
Jan 20, 2012 | 71.04 | 71.05 | 68.36 | 69.10 | 1,969,324 | -2.60(-3.63%) |
Jan 19, 2012 | 70.94 | 71.92 | 70.77 | 71.70 | 889,866 | +1.06(+1.50%) |
Jan 18, 2012 | 70.20 | 70.77 | 69.42 | 70.64 | 621,524 | +0.24(+0.34%) |
Jan 17, 2012 | 70.84 | 71.47 | 70.34 | 70.40 | 574,630 | +0.35(+0.50%) |
Jan 13, 2012 | 71.10 | 71.10 | 69.97 | 70.05 | 904,408 | -1.65(-2.30%) |
Jan 12, 2012 | 69.59 | 71.95 | 69.13 | 71.70 | 1,452,090 | +2.24(+3.22%) |
Jan 11, 2012 | 69.20 | 69.84 | 69.15 | 69.46 | 599,178 | -0.05(-0.07%) |
Jan 10, 2012 | 69.98 | 69.98 | 68.70 | 69.51 | 1,159,572 | +0.42(+0.61%) |
Jan 09, 2012 | 68.94 | 69.67 | 68.67 | 69.09 | 962,121 | +0.19(+0.28%) |
Jan 06, 2012 | 68.54 | 69.05 | 67.85 | 68.90 | 676,725 | +0.35(+0.51%) |
Jan 05, 2012 | 67.97 | 68.64 | 67.54 | 68.55 | 1,401,263 | +0.28(+0.41%) |
Jan 04, 2012 | 68.97 | 69.11 | 68.19 | 68.27 | 1,167,414 | +1.14(+1.70%) |
Dec 30, 2011 | 66.83 | 67.82 | 66.83 | 67.13 | 863,181 | +0.30(+0.45%) |
Dec 29, 2011 | 65.91 | 66.88 | 65.54 | 66.83 | 426,340 | +1.06(+1.61%) |
Dec 28, 2011 | 66.52 | 66.57 | 65.49 | 65.77 | 492,423 | -0.91(-1.36%) |
Dec 27, 2011 | 66.03 | 66.88 | 66.01 | 66.68 | 344,452 | +0.47(+0.71%) |
Dec 23, 2011 | 65.94 | 66.27 | 65.66 | 66.21 | 326,963 | +1.00(+1.53%) |
Dec 21, 2011 | 65.11 | 65.44 | 64.63 | 65.21 | 674,235 | +0.19(+0.29%) |
Dec 20, 2011 | 64.43 | 65.41 | 64.18 | 65.02 | 706,233 | +1.82(+2.88%) |
Dec 19, 2011 | 63.66 | 63.98 | 63.04 | 63.20 | 729,283 | +0.01(+0.02%) |
Dec 16, 2011 | 64.12 | 64.26 | 63.03 | 63.19 | 1,387,401 | -0.37(-0.58%) |
Dec 15, 2011 | 63.93 | 64.01 | 63.42 | 63.56 | 599,557 | +0.47(+0.74%) |
Dec 14, 2011 | 63.72 | 63.86 | 63.03 | 63.09 | 960,010 | -0.93(-1.45%) |
Dec 13, 2011 | 65.00 | 65.29 | 63.63 | 64.02 | 1,213,700 | -0.73(-1.13%) |
Dec 12, 2011 | 63.90 | 64.78 | 63.57 | 64.75 | 1,239,588 | +0.33(+0.51%) |
Dec 09, 2011 | 63.53 | 64.73 | 63.31 | 64.42 | 716,661 | +1.35(+2.14%) |
Dec 08, 2011 | 64.18 | 64.41 | 62.94 | 63.07 | 1,018,227 | -1.47(-2.28%) |
Dec 07, 2011 | 64.50 | 64.89 | 63.60 | 64.54 | 765,644 | +0.11(+0.17%) |
Dec 06, 2011 | 64.40 | 64.76 | 63.86 | 64.43 | 1,060,255 | +0.25(+0.39%) |
Dec 05, 2011 | 64.17 | 64.50 | 63.67 | 64.18 | 1,067,758 | +1.35(+2.15%) |
Dec 02, 2011 | 63.85 | 64.74 | 62.47 | 62.83 | 1,610,930 | -0.23(-0.36%) |