Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 70.61 | 70.88 | 70.53 | 70.77 | 6,142,874 | +0.33(+0.47%) |
Mar 29, 2012 | 69.94 | 70.48 | 69.93 | 70.44 | 5,688,197 | +0.40(+0.58%) |
Mar 28, 2012 | 70.35 | 70.58 | 70.02 | 70.04 | 7,007,460 | -0.19(-0.27%) |
Mar 27, 2012 | 70.19 | 70.58 | 70.03 | 70.22 | 6,755,813 | +0.27(+0.38%) |
Mar 26, 2012 | 69.37 | 70.00 | 69.33 | 69.96 | 7,823,470 | +1.02(+1.49%) |
Mar 23, 2012 | 69.19 | 69.21 | 68.63 | 68.93 | 8,374,887 | -0.18(-0.26%) |
Mar 22, 2012 | 69.35 | 69.60 | 69.09 | 69.11 | 10,702,740 | -0.66(-0.95%) |
Mar 21, 2012 | 70.36 | 70.57 | 69.78 | 69.78 | 8,370,369 | -0.67(-0.95%) |
Mar 20, 2012 | 70.31 | 70.59 | 70.03 | 70.45 | 6,594,028 | -0.06(-0.08%) |
Mar 19, 2012 | 70.24 | 70.77 | 70.21 | 70.50 | 6,424,014 | +0.05(+0.07%) |
Mar 16, 2012 | 71.00 | 71.10 | 70.39 | 70.45 | 10,171,422 | -0.27(-0.39%) |
Mar 15, 2012 | 70.09 | 70.84 | 70.09 | 70.73 | 7,995,478 | +0.54(+0.77%) |
Mar 14, 2012 | 69.75 | 70.30 | 69.75 | 70.19 | 9,992,829 | +0.37(+0.53%) |
Mar 13, 2012 | 69.97 | 70.19 | 69.52 | 69.82 | 8,750,544 | +0.09(+0.12%) |
Mar 12, 2012 | 70.01 | 70.32 | 69.67 | 69.73 | 6,241,630 | -0.13(-0.19%) |
Mar 09, 2012 | 70.30 | 70.41 | 69.64 | 69.86 | 10,824,405 | -0.09(-0.12%) |
Mar 08, 2012 | 69.98 | 70.45 | 69.59 | 69.95 | 23,343,636 | -2.32(-3.21%) |
Mar 07, 2012 | 72.14 | 72.46 | 71.81 | 72.27 | 8,032,538 | +0.21(+0.29%) |
Mar 06, 2012 | 71.55 | 72.29 | 71.49 | 72.06 | 9,289,621 | -0.04(-0.05%) |
Mar 05, 2012 | 71.72 | 72.39 | 71.31 | 72.10 | 8,715,992 | +0.32(+0.44%) |
Mar 02, 2012 | 71.62 | 71.88 | 71.39 | 71.78 | 5,976,799 | +0.18(+0.25%) |
Mar 01, 2012 | 71.62 | 71.91 | 71.52 | 71.60 | 5,665,031 | -0.02(-0.03%) |
Feb 29, 2012 | 72.04 | 72.06 | 71.61 | 71.62 | 7,569,804 | -0.36(-0.50%) |
Feb 28, 2012 | 71.98 | 72.21 | 71.78 | 71.98 | 6,051,633 | +0.09(+0.12%) |
Feb 27, 2012 | 71.66 | 72.17 | 71.28 | 71.90 | 5,645,591 | +0.03(+0.04%) |
Feb 24, 2012 | 72.18 | 72.18 | 71.67 | 71.87 | 5,111,674 | -0.35(-0.49%) |
Feb 23, 2012 | 72.22 | 72.38 | 71.93 | 72.22 | 5,815,957 | +0.11(+0.15%) |
Feb 22, 2012 | 71.75 | 72.18 | 71.75 | 72.11 | 5,470,220 | +0.12(+0.17%) |
Feb 21, 2012 | 71.72 | 72.18 | 71.64 | 71.99 | 6,246,306 | +0.36(+0.50%) |
Feb 17, 2012 | 71.40 | 71.82 | 71.22 | 71.63 | 6,884,018 | +0.52(+0.74%) |
Feb 16, 2012 | 70.46 | 71.24 | 70.46 | 71.11 | 5,578,345 | +0.47(+0.66%) |
Feb 15, 2012 | 71.40 | 71.46 | 70.43 | 70.64 | 7,342,966 | -0.67(-0.94%) |
Feb 14, 2012 | 71.29 | 71.38 | 70.89 | 71.32 | 4,914,501 | -0.07(-0.10%) |
Feb 13, 2012 | 71.44 | 71.58 | 71.12 | 71.39 | 4,147,305 | +0.13(+0.18%) |
Feb 10, 2012 | 71.30 | 71.40 | 70.88 | 71.26 | 5,409,440 | -0.37(-0.52%) |
Feb 09, 2012 | 71.68 | 71.97 | 71.42 | 71.63 | 5,036,720 | -0.04(-0.06%) |
Feb 08, 2012 | 72.44 | 72.56 | 71.35 | 71.67 | 7,584,572 | -0.62(-0.85%) |
Feb 07, 2012 | 71.33 | 72.48 | 71.32 | 72.29 | 8,410,643 | +1.02(+1.43%) |
Feb 06, 2012 | 71.61 | 71.64 | 71.17 | 71.27 | 4,866,809 | -0.37(-0.52%) |
Feb 03, 2012 | 71.05 | 71.83 | 70.95 | 71.65 | 7,818,156 | +1.00(+1.41%) |
Feb 02, 2012 | 70.39 | 70.79 | 70.39 | 70.65 | 5,561,103 | +0.16(+0.22%) |
Feb 01, 2012 | 71.25 | 71.27 | 70.46 | 70.49 | 8,572,478 | -0.47(-0.66%) |
Jan 31, 2012 | 70.95 | 71.11 | 70.39 | 70.96 | 9,161,378 | +0.26(+0.36%) |
Jan 30, 2012 | 70.23 | 70.79 | 69.99 | 70.70 | 8,521,279 | +0.00(+0.00%) |
Jan 27, 2012 | 70.61 | 70.88 | 70.46 | 70.70 | 7,169,977 | -0.35(-0.49%) |
Jan 26, 2012 | 71.31 | 71.43 | 70.70 | 71.05 | 6,407,722 | -0.04(-0.05%) |
Jan 25, 2012 | 70.50 | 71.29 | 70.24 | 71.09 | 10,530,566 | +0.34(+0.49%) |
Jan 24, 2012 | 72.37 | 72.37 | 70.50 | 70.74 | 16,247,243 | -1.58(-2.18%) |
Jan 23, 2012 | 72.86 | 72.99 | 71.67 | 72.32 | 8,457,745 | -0.57(-0.78%) |
Jan 20, 2012 | 72.63 | 73.23 | 72.55 | 72.89 | 7,859,270 | +0.34(+0.47%) |
Jan 19, 2012 | 72.91 | 72.93 | 72.14 | 72.54 | 6,649,005 | -0.21(-0.30%) |
Jan 18, 2012 | 72.28 | 72.98 | 72.17 | 72.76 | 6,762,061 | +0.72(+1.00%) |
Jan 17, 2012 | 72.06 | 72.50 | 71.67 | 72.03 | 6,359,291 | +0.14(+0.20%) |
Jan 13, 2012 | 71.77 | 71.95 | 71.36 | 71.89 | 5,771,641 | -0.16(-0.22%) |
Jan 12, 2012 | 71.90 | 72.10 | 71.69 | 72.05 | 5,615,188 | +0.46(+0.64%) |
Jan 11, 2012 | 71.37 | 71.72 | 71.17 | 71.59 | 6,452,481 | +0.16(+0.23%) |
Jan 10, 2012 | 71.81 | 71.96 | 71.17 | 71.42 | 7,085,238 | +0.04(+0.06%) |
Jan 09, 2012 | 72.27 | 72.31 | 71.29 | 71.38 | 6,188,889 | -0.69(-0.95%) |
Jan 06, 2012 | 71.70 | 72.19 | 71.55 | 72.07 | 9,457,622 | +0.55(+0.77%) |
Jan 05, 2012 | 71.26 | 71.93 | 70.69 | 71.52 | 11,395,672 | +0.32(+0.44%) |