Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 75.53 | 76.16 | 73.74 | 73.94 | 41,621 | -1.19(-1.58%) |
Feb 28, 2012 | 73.85 | 75.23 | 73.68 | 75.13 | 37,314 | +0.55(+0.74%) |
Feb 27, 2012 | 73.61 | 75.21 | 73.32 | 74.58 | 12,667 | -0.57(-0.76%) |
Feb 24, 2012 | 74.79 | 75.61 | 74.79 | 75.15 | 13,179 | +0.17(+0.23%) |
Feb 23, 2012 | 74.33 | 75.19 | 73.58 | 74.98 | 28,951 | +0.86(+1.16%) |
Feb 22, 2012 | 74.48 | 74.67 | 73.93 | 74.12 | 11,374 | -0.63(-0.84%) |
Feb 21, 2012 | 75.09 | 75.42 | 74.51 | 74.75 | 91,013 | +0.48(+0.65%) |
Feb 17, 2012 | 74.50 | 74.66 | 73.66 | 74.27 | 13,265 | +0.82(+1.12%) |
Feb 16, 2012 | 71.94 | 73.59 | 71.92 | 73.45 | 14,495 | +1.09(+1.51%) |
Feb 15, 2012 | 72.60 | 72.82 | 72.02 | 72.36 | 16,523 | +0.29(+0.40%) |
Feb 14, 2012 | 72.07 | 72.45 | 71.34 | 72.07 | 18,859 | -0.77(-1.06%) |
Feb 13, 2012 | 72.75 | 72.92 | 72.46 | 72.84 | 18,656 | +1.46(+2.05%) |
Feb 10, 2012 | 71.59 | 71.97 | 71.01 | 71.38 | 74,047 | -1.93(-2.63%) |
Feb 09, 2012 | 73.76 | 73.90 | 73.05 | 73.31 | 20,011 | +0.76(+1.05%) |
Feb 08, 2012 | 72.70 | 72.89 | 71.89 | 72.55 | 26,249 | -0.25(-0.34%) |
Feb 07, 2012 | 72.01 | 73.00 | 71.81 | 72.80 | 11,014 | +0.08(+0.11%) |
Feb 06, 2012 | 72.00 | 72.72 | 71.88 | 72.72 | 10,111 | +0.32(+0.44%) |
Feb 03, 2012 | 72.25 | 72.69 | 71.71 | 72.40 | 23,305 | +0.87(+1.22%) |
Feb 02, 2012 | 71.22 | 71.85 | 71.05 | 71.53 | 20,591 | +0.17(+0.24%) |
Feb 01, 2012 | 70.90 | 71.95 | 70.90 | 71.36 | 41,849 | +0.84(+1.19%) |
Jan 31, 2012 | 71.05 | 71.05 | 69.90 | 70.52 | 59,901 | +0.75(+1.07%) |
Jan 30, 2012 | 69.02 | 69.90 | 68.90 | 69.77 | 20,957 | -1.11(-1.57%) |
Jan 27, 2012 | 70.16 | 70.90 | 69.98 | 70.88 | 51,758 | +0.33(+0.47%) |
Jan 26, 2012 | 71.26 | 71.54 | 70.10 | 70.55 | 21,059 | +1.13(+1.63%) |
Jan 25, 2012 | 68.18 | 69.92 | 67.86 | 69.42 | 77,628 | +0.07(+0.10%) |
Jan 24, 2012 | 68.92 | 69.54 | 68.80 | 69.35 | 78,975 | +0.29(+0.42%) |
Jan 23, 2012 | 69.07 | 69.58 | 68.71 | 69.06 | 26,470 | -0.44(-0.63%) |
Jan 20, 2012 | 69.28 | 69.71 | 69.00 | 69.50 | 108,255 | -0.70(-1.00%) |
Jan 19, 2012 | 69.69 | 70.20 | 69.35 | 70.20 | 32,475 | -0.53(-0.75%) |
Jan 18, 2012 | 69.79 | 70.80 | 69.66 | 70.73 | 130,790 | +1.01(+1.45%) |
Jan 17, 2012 | 69.16 | 69.99 | 69.03 | 69.72 | 28,513 | +2.55(+3.80%) |
Jan 13, 2012 | 67.78 | 67.78 | 66.12 | 67.17 | 62,796 | -2.08(-3.00%) |
Jan 12, 2012 | 68.96 | 69.60 | 68.62 | 69.25 | 23,189 | +1.64(+2.43%) |
Jan 11, 2012 | 66.59 | 67.61 | 66.42 | 67.61 | 25,143 | -0.83(-1.21%) |
Jan 10, 2012 | 68.46 | 69.05 | 68.37 | 68.44 | 45,986 | +2.54(+3.85%) |
Jan 09, 2012 | 65.60 | 65.90 | 64.81 | 65.90 | 48,813 | -0.18(-0.27%) |
Jan 06, 2012 | 66.02 | 66.11 | 64.93 | 66.08 | 93,087 | -1.02(-1.52%) |
Jan 05, 2012 | 66.69 | 67.28 | 66.55 | 67.10 | 20,445 | +0.53(+0.80%) |
Jan 04, 2012 | 66.16 | 66.89 | 66.04 | 66.57 | 109,336 | +2.77(+4.34%) |
Dec 30, 2011 | 63.45 | 64.13 | 63.45 | 63.80 | 15,825 | +0.48(+0.76%) |
Dec 29, 2011 | 62.48 | 63.50 | 62.39 | 63.32 | 33,294 | +1.82(+2.96%) |
Dec 28, 2011 | 62.63 | 62.67 | 61.16 | 61.50 | 48,567 | -1.49(-2.37%) |
Dec 27, 2011 | 63.09 | 63.48 | 62.94 | 62.99 | 29,748 | +0.04(+0.06%) |
Dec 23, 2011 | 62.17 | 63.05 | 62.16 | 62.95 | 269,764 | +1.20(+1.94%) |
Dec 21, 2011 | 61.68 | 62.13 | 61.11 | 61.75 | 27,456 | -0.07(-0.11%) |
Dec 20, 2011 | 60.22 | 61.84 | 60.22 | 61.82 | 63,741 | +4.27(+7.42%) |
Dec 19, 2011 | 58.62 | 58.92 | 57.48 | 57.55 | 96,777 | -0.73(-1.25%) |
Dec 16, 2011 | 59.35 | 59.35 | 58.20 | 58.28 | 134,437 | +0.14(+0.24%) |
Dec 15, 2011 | 58.58 | 58.72 | 57.93 | 58.14 | 25,710 | +0.06(+0.10%) |
Dec 14, 2011 | 58.15 | 58.60 | 58.03 | 58.08 | 83,101 | -2.32(-3.84%) |
Dec 13, 2011 | 60.52 | 60.91 | 58.67 | 60.40 | 100,768 | -0.08(-0.13%) |
Dec 12, 2011 | 61.48 | 61.65 | 60.23 | 60.48 | 52,026 | -2.87(-4.53%) |
Dec 09, 2011 | 62.37 | 63.53 | 62.37 | 63.35 | 34,296 | +1.62(+2.62%) |
Dec 08, 2011 | 62.37 | 62.80 | 61.64 | 61.73 | 104,997 | -2.22(-3.47%) |
Dec 07, 2011 | 62.51 | 63.95 | 62.06 | 63.95 | 38,084 | +0.30(+0.47%) |
Dec 06, 2011 | 63.01 | 63.70 | 62.66 | 63.65 | 32,368 | -0.75(-1.16%) |
Dec 05, 2011 | 65.01 | 65.11 | 64.00 | 64.40 | 137,490 | +1.59(+2.53%) |
Dec 02, 2011 | 64.06 | 64.11 | 62.80 | 62.81 | 45,942 | -1.24(-1.94%) |