Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 67.05 | 67.37 | 66.15 | 66.27 | 17,409,476 | -0.30(-0.45%) |
Feb 28, 2012 | 66.61 | 67.05 | 66.31 | 66.57 | 15,036,650 | -0.01(-0.02%) |
Feb 27, 2012 | 65.77 | 66.94 | 65.76 | 66.58 | 12,716,680 | +0.33(+0.50%) |
Feb 24, 2012 | 66.08 | 66.44 | 65.90 | 66.25 | 9,606,366 | +0.44(+0.67%) |
Feb 23, 2012 | 65.31 | 65.90 | 65.18 | 65.81 | 9,063,754 | +0.52(+0.79%) |
Feb 22, 2012 | 65.69 | 65.93 | 65.11 | 65.29 | 11,772,641 | -0.55(-0.84%) |
Feb 21, 2012 | 65.30 | 65.90 | 65.25 | 65.84 | 11,770,927 | +1.06(+1.64%) |
Feb 17, 2012 | 65.00 | 65.13 | 64.40 | 64.78 | 9,330,443 | +0.09(+0.13%) |
Feb 16, 2012 | 64.09 | 69.09 | 63.65 | 64.69 | 9,440,752 | +0.92(+1.45%) |
Feb 15, 2012 | 64.52 | 64.52 | 63.52 | 63.77 | 10,791,038 | -0.41(-0.64%) |
Feb 14, 2012 | 64.04 | 64.21 | 63.63 | 64.18 | 9,912,991 | +0.07(+0.10%) |
Feb 13, 2012 | 63.98 | 64.21 | 63.56 | 64.12 | 7,788,931 | +0.66(+1.04%) |
Feb 10, 2012 | 63.40 | 63.60 | 63.03 | 63.45 | 10,184,123 | -0.66(-1.02%) |
Feb 09, 2012 | 64.60 | 64.74 | 63.93 | 64.11 | 7,883,116 | -0.24(-0.37%) |
Feb 08, 2012 | 64.65 | 64.79 | 63.94 | 64.35 | 8,932,202 | -0.04(-0.07%) |
Feb 07, 2012 | 63.90 | 64.53 | 63.55 | 64.39 | 10,011,790 | +0.10(+0.15%) |
Feb 06, 2012 | 63.06 | 64.35 | 62.91 | 64.29 | 10,689,960 | +0.71(+1.11%) |
Feb 03, 2012 | 63.23 | 63.65 | 62.97 | 63.59 | 11,315,033 | +1.09(+1.75%) |
Feb 02, 2012 | 62.10 | 62.66 | 62.01 | 62.50 | 9,784,667 | +0.54(+0.88%) |
Feb 01, 2012 | 62.94 | 62.94 | 61.89 | 61.95 | 12,981,618 | -0.20(-0.32%) |
Jan 31, 2012 | 63.05 | 63.15 | 61.72 | 62.15 | 13,804,852 | -0.17(-0.28%) |
Jan 30, 2012 | 62.32 | 62.38 | 61.53 | 62.33 | 12,635,394 | -0.33(-0.53%) |
Jan 27, 2012 | 62.92 | 63.09 | 62.15 | 62.66 | 17,557,058 | -1.59(-2.47%) |
Jan 26, 2012 | 65.11 | 65.44 | 64.10 | 64.24 | 11,614,676 | -0.69(-1.06%) |
Jan 25, 2012 | 64.11 | 65.09 | 63.34 | 64.93 | 13,307,416 | +0.61(+0.95%) |
Jan 24, 2012 | 64.16 | 64.55 | 64.00 | 64.32 | 8,364,278 | -0.17(-0.27%) |
Jan 23, 2012 | 64.48 | 64.79 | 64.23 | 64.50 | 10,795,253 | +0.07(+0.11%) |
Jan 20, 2012 | 64.46 | 64.61 | 64.04 | 64.42 | 12,086,955 | -0.02(-0.04%) |
Jan 19, 2012 | 64.62 | 64.79 | 63.78 | 64.45 | 9,400,763 | +0.06(+0.09%) |
Jan 18, 2012 | 63.89 | 64.45 | 63.41 | 64.39 | 10,919,349 | +0.07(+0.10%) |
Jan 17, 2012 | 64.65 | 65.08 | 63.91 | 64.32 | 11,489,958 | +0.38(+0.59%) |
Jan 13, 2012 | 63.06 | 63.98 | 62.39 | 63.94 | 13,718,365 | +0.68(+1.07%) |
Jan 12, 2012 | 63.00 | 63.91 | 63.00 | 63.27 | 19,739,386 | -1.69(-2.60%) |
Jan 11, 2012 | 65.40 | 65.49 | 64.57 | 64.96 | 12,936,622 | -0.78(-1.18%) |
Jan 10, 2012 | 66.37 | 66.70 | 65.64 | 65.73 | 12,679,025 | -0.26(-0.39%) |
Jan 09, 2012 | 65.24 | 66.10 | 65.11 | 65.99 | 11,810,708 | +0.71(+1.09%) |
Jan 06, 2012 | 65.94 | 66.06 | 65.15 | 65.28 | 13,629,594 | -0.48(-0.72%) |
Jan 05, 2012 | 65.93 | 66.02 | 65.08 | 65.76 | 11,920,794 | -0.65(-0.98%) |
Jan 04, 2012 | 66.20 | 66.52 | 65.82 | 66.41 | 13,304,831 | +2.28(+3.55%) |
Dec 30, 2011 | 64.72 | 64.80 | 64.00 | 64.13 | 8,312,906 | -0.64(-1.00%) |
Dec 29, 2011 | 64.12 | 64.83 | 64.08 | 64.77 | 7,408,508 | +0.91(+1.43%) |
Dec 28, 2011 | 65.01 | 65.19 | 63.82 | 63.86 | 8,801,886 | -1.22(-1.87%) |
Dec 27, 2011 | 64.65 | 65.39 | 64.65 | 65.08 | 6,858,937 | +0.29(+0.45%) |
Dec 23, 2011 | 64.27 | 64.86 | 63.95 | 64.79 | 6,270,903 | +1.25(+1.96%) |
Dec 21, 2011 | 62.49 | 63.61 | 62.41 | 63.54 | 13,528,806 | +1.06(+1.70%) |
Dec 20, 2011 | 61.44 | 62.59 | 61.34 | 62.48 | 12,065,695 | +2.38(+3.96%) |
Dec 19, 2011 | 60.97 | 61.07 | 59.97 | 60.10 | 9,917,270 | -0.69(-1.13%) |
Dec 16, 2011 | 60.46 | 60.79 | 60.02 | 60.79 | 24,405,552 | +0.72(+1.19%) |
Dec 15, 2011 | 61.01 | 61.24 | 59.86 | 60.07 | 16,028,737 | -0.52(-0.86%) |
Dec 14, 2011 | 61.93 | 62.69 | 59.98 | 60.59 | 25,736,776 | -1.86(-2.98%) |
Dec 13, 2011 | 62.82 | 63.82 | 62.14 | 62.45 | 14,915,592 | +0.33(+0.53%) |
Dec 12, 2011 | 62.69 | 62.82 | 61.18 | 62.12 | 12,599,070 | -0.71(-1.13%) |
Dec 09, 2011 | 61.92 | 62.98 | 61.91 | 62.83 | 10,990,310 | +1.21(+1.96%) |
Dec 08, 2011 | 62.68 | 63.17 | 61.45 | 61.63 | 12,802,913 | -1.37(-2.17%) |
Dec 07, 2011 | 62.82 | 63.73 | 62.66 | 63.00 | 17,127,802 | +0.10(+0.15%) |
Dec 06, 2011 | 62.14 | 63.12 | 61.98 | 62.90 | 12,350,567 | +0.93(+1.50%) |
Dec 05, 2011 | 62.43 | 62.68 | 61.50 | 61.97 | 10,156,948 | +0.68(+1.11%) |
Dec 02, 2011 | 62.10 | 62.19 | 61.18 | 61.29 | 11,013,573 | -0.08(-0.14%) |