Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 70.16 | 70.42 | 70.07 | 70.31 | 6,182,757 | +0.33(+0.47%) |
Mar 29, 2012 | 69.49 | 70.03 | 69.48 | 69.99 | 5,725,128 | +0.40(+0.58%) |
Mar 28, 2012 | 69.90 | 70.13 | 69.57 | 69.58 | 7,052,956 | -0.19(-0.27%) |
Mar 27, 2012 | 69.73 | 70.12 | 69.58 | 69.77 | 6,799,675 | +0.27(+0.38%) |
Mar 26, 2012 | 68.92 | 69.55 | 68.88 | 69.51 | 7,874,264 | +1.02(+1.49%) |
Mar 23, 2012 | 68.75 | 68.77 | 68.19 | 68.49 | 8,429,261 | -0.18(-0.26%) |
Mar 22, 2012 | 68.90 | 69.15 | 68.64 | 68.67 | 10,772,228 | -0.66(-0.95%) |
Mar 21, 2012 | 69.91 | 70.11 | 69.33 | 69.33 | 8,424,714 | -0.67(-0.95%) |
Mar 20, 2012 | 69.86 | 70.14 | 69.58 | 69.99 | 6,636,840 | -0.06(-0.08%) |
Mar 19, 2012 | 69.78 | 70.31 | 69.76 | 70.05 | 6,465,722 | +0.05(+0.07%) |
Mar 16, 2012 | 70.54 | 70.64 | 69.94 | 70.00 | 10,237,460 | -0.27(-0.39%) |
Mar 15, 2012 | 69.63 | 70.38 | 69.63 | 70.27 | 8,047,389 | +0.54(+0.77%) |
Mar 14, 2012 | 69.30 | 69.84 | 69.30 | 69.73 | 10,057,708 | +0.37(+0.53%) |
Mar 13, 2012 | 69.52 | 69.73 | 69.08 | 69.37 | 8,807,357 | +0.09(+0.12%) |
Mar 12, 2012 | 69.56 | 69.87 | 69.23 | 69.28 | 6,282,154 | -0.13(-0.19%) |
Mar 09, 2012 | 69.85 | 69.96 | 69.19 | 69.41 | 10,894,683 | -0.09(-0.12%) |
Mar 08, 2012 | 69.53 | 69.99 | 69.14 | 69.50 | 23,495,196 | -2.31(-3.21%) |
Mar 07, 2012 | 71.68 | 71.99 | 71.35 | 71.81 | 8,084,690 | +0.21(+0.29%) |
Mar 06, 2012 | 71.09 | 71.82 | 71.03 | 71.60 | 9,349,934 | -0.04(-0.05%) |
Mar 05, 2012 | 71.26 | 71.93 | 70.85 | 71.63 | 8,772,581 | +0.32(+0.44%) |
Mar 02, 2012 | 71.15 | 71.42 | 70.93 | 71.32 | 6,015,604 | +0.18(+0.25%) |
Mar 01, 2012 | 71.16 | 71.45 | 71.06 | 71.14 | 5,701,811 | -0.02(-0.03%) |
Feb 29, 2012 | 71.58 | 71.59 | 71.15 | 71.16 | 7,618,951 | -0.36(-0.50%) |
Feb 28, 2012 | 71.51 | 71.75 | 71.32 | 71.52 | 6,090,924 | +0.09(+0.12%) |
Feb 27, 2012 | 71.20 | 71.71 | 70.82 | 71.43 | 5,682,245 | +0.03(+0.04%) |
Feb 24, 2012 | 71.72 | 71.72 | 71.21 | 71.40 | 5,144,861 | -0.35(-0.49%) |
Feb 23, 2012 | 71.75 | 71.92 | 71.46 | 71.75 | 5,853,717 | +0.11(+0.15%) |
Feb 22, 2012 | 71.28 | 71.71 | 71.28 | 71.65 | 5,505,735 | +0.12(+0.17%) |
Feb 21, 2012 | 71.26 | 71.71 | 71.18 | 71.53 | 6,286,860 | +0.36(+0.50%) |
Feb 17, 2012 | 70.94 | 71.35 | 70.76 | 71.17 | 6,928,713 | +0.52(+0.74%) |
Feb 16, 2012 | 70.01 | 70.78 | 70.01 | 70.65 | 5,614,563 | +0.46(+0.66%) |
Feb 15, 2012 | 70.94 | 71.00 | 69.97 | 70.19 | 7,390,640 | -0.67(-0.94%) |
Feb 14, 2012 | 70.83 | 70.92 | 70.43 | 70.86 | 4,946,408 | -0.07(-0.10%) |
Feb 13, 2012 | 70.98 | 71.12 | 70.66 | 70.93 | 4,174,231 | +0.13(+0.18%) |
Feb 10, 2012 | 70.84 | 70.94 | 70.42 | 70.80 | 5,444,561 | -0.37(-0.52%) |
Feb 09, 2012 | 71.22 | 71.50 | 70.96 | 71.17 | 5,069,421 | -0.04(-0.06%) |
Feb 08, 2012 | 71.97 | 72.10 | 70.89 | 71.21 | 7,633,814 | -0.61(-0.85%) |
Feb 07, 2012 | 70.87 | 72.02 | 70.86 | 71.82 | 8,465,249 | +1.01(+1.43%) |
Feb 06, 2012 | 71.15 | 71.18 | 70.71 | 70.81 | 4,898,407 | -0.37(-0.52%) |
Feb 03, 2012 | 70.59 | 71.37 | 70.49 | 71.18 | 7,868,916 | +0.99(+1.41%) |
Feb 02, 2012 | 69.94 | 70.34 | 69.94 | 70.19 | 5,597,209 | +0.16(+0.22%) |
Feb 01, 2012 | 70.79 | 70.81 | 70.01 | 70.04 | 8,628,135 | -0.46(-0.66%) |
Jan 31, 2012 | 70.49 | 70.65 | 69.93 | 70.50 | 9,220,858 | +0.26(+0.36%) |
Jan 30, 2012 | 69.78 | 70.33 | 69.54 | 70.24 | 8,576,603 | +0.00(+0.00%) |
Jan 27, 2012 | 70.16 | 70.42 | 70.00 | 70.24 | 7,216,528 | -0.35(-0.49%) |
Jan 26, 2012 | 70.85 | 70.97 | 70.24 | 70.59 | 6,449,324 | -0.04(-0.05%) |
Jan 25, 2012 | 70.05 | 70.83 | 69.79 | 70.63 | 10,598,936 | +0.34(+0.49%) |
Jan 24, 2012 | 71.90 | 71.90 | 70.05 | 70.29 | 16,352,728 | -1.57(-2.18%) |
Jan 23, 2012 | 72.39 | 72.52 | 71.21 | 71.85 | 8,512,657 | -0.56(-0.78%) |
Jan 20, 2012 | 72.17 | 72.76 | 72.08 | 72.42 | 7,910,296 | +0.34(+0.47%) |
Jan 19, 2012 | 72.44 | 72.46 | 71.68 | 72.07 | 6,692,174 | -0.21(-0.30%) |
Jan 18, 2012 | 71.82 | 72.51 | 71.70 | 72.29 | 6,805,964 | +0.72(+1.00%) |
Jan 17, 2012 | 71.60 | 72.03 | 71.21 | 71.57 | 6,400,578 | +0.14(+0.20%) |
Jan 13, 2012 | 71.31 | 71.48 | 70.90 | 71.43 | 5,809,113 | -0.16(-0.22%) |
Jan 12, 2012 | 71.44 | 71.64 | 71.23 | 71.58 | 5,651,645 | +0.46(+0.64%) |
Jan 11, 2012 | 70.91 | 71.26 | 70.71 | 71.13 | 6,494,374 | +0.16(+0.23%) |
Jan 10, 2012 | 71.35 | 71.50 | 70.71 | 70.96 | 7,131,239 | +0.04(+0.06%) |
Jan 09, 2012 | 71.80 | 71.84 | 70.83 | 70.92 | 6,229,070 | -0.68(-0.95%) |
Jan 06, 2012 | 71.24 | 71.72 | 71.08 | 71.60 | 9,519,026 | +0.55(+0.77%) |
Jan 05, 2012 | 70.80 | 71.46 | 70.24 | 71.06 | 11,469,658 | +0.31(+0.44%) |