Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 79.19 | 79.56 | 78.55 | 79.20 | 3,214,957 | +0.52(+0.66%) |
Mar 29, 2012 | 78.13 | 78.79 | 77.65 | 78.69 | 2,408,608 | +0.24(+0.31%) |
Mar 28, 2012 | 78.29 | 78.91 | 77.38 | 78.44 | 2,851,301 | -0.18(-0.24%) |
Mar 27, 2012 | 78.74 | 79.39 | 78.30 | 78.63 | 1,966,792 | +0.04(+0.06%) |
Mar 26, 2012 | 78.78 | 78.89 | 78.01 | 78.58 | 2,761,136 | +0.50(+0.64%) |
Mar 23, 2012 | 77.85 | 78.49 | 77.37 | 78.08 | 2,310,249 | +0.46(+0.60%) |
Mar 22, 2012 | 77.89 | 77.89 | 77.04 | 77.62 | 3,295,063 | -0.79(-1.01%) |
Mar 21, 2012 | 78.09 | 78.78 | 77.82 | 78.41 | 2,632,666 | +0.39(+0.50%) |
Mar 20, 2012 | 77.59 | 78.30 | 77.43 | 78.02 | 2,639,710 | -0.04(-0.06%) |
Mar 19, 2012 | 77.01 | 78.29 | 76.84 | 78.06 | 3,198,041 | +0.91(+1.18%) |
Mar 16, 2012 | 76.93 | 77.27 | 76.63 | 77.15 | 8,965,864 | +0.38(+0.50%) |
Mar 15, 2012 | 76.95 | 77.14 | 76.45 | 76.77 | 3,179,056 | +0.04(+0.06%) |
Mar 14, 2012 | 76.72 | 77.14 | 76.12 | 76.73 | 2,600,059 | +0.09(+0.12%) |
Mar 13, 2012 | 76.35 | 77.01 | 75.75 | 76.63 | 4,354,714 | +0.98(+1.29%) |
Mar 12, 2012 | 74.45 | 76.09 | 74.18 | 75.65 | 5,991,612 | +1.47(+1.98%) |
Mar 09, 2012 | 74.51 | 74.62 | 74.15 | 74.19 | 8,193,457 | -0.97(-1.29%) |
Mar 08, 2012 | 74.89 | 75.20 | 73.52 | 75.16 | 4,057,030 | +0.01(+0.01%) |
Mar 07, 2012 | 74.88 | 75.21 | 73.99 | 75.15 | 2,109,144 | +0.80(+1.08%) |
Mar 06, 2012 | 74.67 | 75.13 | 74.28 | 74.34 | 2,451,178 | -0.91(-1.21%) |
Mar 05, 2012 | 74.63 | 75.28 | 74.22 | 75.25 | 2,100,205 | +0.63(+0.85%) |
Mar 02, 2012 | 74.27 | 74.77 | 74.15 | 74.62 | 1,787,192 | +0.46(+0.62%) |
Mar 01, 2012 | 73.82 | 74.24 | 73.51 | 74.16 | 1,681,299 | +0.50(+0.68%) |
Feb 29, 2012 | 74.31 | 74.89 | 73.51 | 73.66 | 2,346,759 | -0.45(-0.60%) |
Feb 28, 2012 | 74.51 | 74.81 | 73.83 | 74.11 | 1,863,809 | -0.28(-0.38%) |
Feb 27, 2012 | 73.63 | 74.63 | 73.25 | 74.39 | 1,606,100 | +0.09(+0.12%) |
Feb 24, 2012 | 74.05 | 74.67 | 73.41 | 74.30 | 1,481,282 | +0.48(+0.66%) |
Feb 23, 2012 | 73.40 | 73.83 | 73.04 | 73.82 | 2,079,571 | +0.47(+0.64%) |
Feb 22, 2012 | 73.71 | 74.08 | 73.08 | 73.34 | 1,708,038 | -0.49(-0.67%) |
Feb 21, 2012 | 75.08 | 75.19 | 73.29 | 73.84 | 2,525,335 | -1.06(-1.42%) |
Feb 17, 2012 | 75.13 | 75.29 | 74.40 | 74.90 | 2,088,292 | -0.09(-0.12%) |
Feb 16, 2012 | 73.98 | 75.14 | 73.91 | 74.99 | 2,829,158 | +1.01(+1.37%) |
Feb 15, 2012 | 74.09 | 74.50 | 73.62 | 73.98 | 1,839,166 | +0.16(+0.21%) |
Feb 14, 2012 | 74.19 | 74.22 | 73.36 | 73.82 | 1,689,173 | -0.60(-0.80%) |
Feb 13, 2012 | 74.69 | 74.74 | 74.01 | 74.42 | 1,421,526 | +0.58(+0.79%) |
Feb 10, 2012 | 73.65 | 74.22 | 73.28 | 73.84 | 2,743,315 | -0.62(-0.83%) |
Feb 09, 2012 | 74.27 | 74.67 | 73.26 | 74.45 | 2,337,924 | +0.14(+0.19%) |
Feb 08, 2012 | 74.14 | 74.58 | 73.52 | 74.31 | 2,013,309 | +0.09(+0.12%) |
Feb 07, 2012 | 74.09 | 74.45 | 73.88 | 74.23 | 2,458,653 | -0.02(-0.03%) |
Feb 06, 2012 | 74.75 | 74.79 | 73.75 | 74.25 | 2,174,092 | -0.65(-0.87%) |
Feb 03, 2012 | 75.02 | 75.39 | 73.90 | 74.90 | 3,206,352 | +0.69(+0.93%) |
Feb 02, 2012 | 73.72 | 74.36 | 73.24 | 74.21 | 2,470,334 | +0.51(+0.70%) |
Feb 01, 2012 | 73.87 | 74.18 | 73.20 | 73.70 | 2,459,849 | +0.35(+0.47%) |
Jan 31, 2012 | 73.40 | 73.56 | 72.73 | 73.35 | 3,840,602 | +0.19(+0.26%) |
Jan 30, 2012 | 73.27 | 73.43 | 72.67 | 73.16 | 2,221,453 | -0.64(-0.86%) |
Jan 27, 2012 | 73.55 | 73.98 | 73.08 | 73.80 | 2,396,063 | +0.09(+0.12%) |
Jan 26, 2012 | 73.58 | 74.12 | 73.13 | 73.71 | 2,801,406 | +0.39(+0.54%) |
Jan 25, 2012 | 71.97 | 73.35 | 71.74 | 73.32 | 3,323,593 | +1.11(+1.54%) |
Jan 24, 2012 | 70.77 | 72.21 | 70.63 | 72.21 | 2,896,636 | +1.14(+1.60%) |
Jan 23, 2012 | 71.07 | 71.60 | 70.64 | 71.07 | 2,093,792 | -0.02(-0.02%) |
Jan 20, 2012 | 70.92 | 71.21 | 70.45 | 71.08 | 4,207,572 | +0.24(+0.34%) |
Jan 19, 2012 | 69.52 | 71.01 | 69.28 | 70.85 | 3,843,798 | +1.48(+2.13%) |
Jan 18, 2012 | 69.27 | 69.78 | 69.07 | 69.37 | 2,474,355 | +0.15(+0.22%) |
Jan 17, 2012 | 68.57 | 69.65 | 68.57 | 69.22 | 2,444,687 | +0.69(+1.01%) |
Jan 13, 2012 | 67.92 | 68.53 | 67.78 | 68.53 | 2,192,345 | -0.05(-0.07%) |
Jan 12, 2012 | 69.46 | 69.48 | 68.00 | 68.57 | 2,548,487 | -0.56(-0.80%) |
Jan 11, 2012 | 68.45 | 69.26 | 68.36 | 69.13 | 2,136,457 | +0.30(+0.44%) |
Jan 10, 2012 | 69.01 | 69.41 | 68.74 | 68.83 | 2,540,368 | +0.41(+0.60%) |
Jan 09, 2012 | 68.26 | 68.86 | 68.18 | 68.42 | 2,134,927 | -0.05(-0.08%) |
Jan 06, 2012 | 69.00 | 69.23 | 68.39 | 68.47 | 3,123,452 | -0.53(-0.77%) |
Jan 05, 2012 | 68.49 | 69.71 | 68.32 | 69.01 | 3,910,178 | +0.36(+0.53%) |