Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 66.75 | 67.01 | 65.45 | 66.28 | 644,711 | +0.24(+0.37%) |
Mar 29, 2012 | 67.01 | 66.98 | 64.99 | 66.03 | 694,798 | -0.97(-1.45%) |
Mar 28, 2012 | 68.12 | 68.50 | 66.16 | 67.01 | 683,517 | -1.33(-1.95%) |
Mar 27, 2012 | 68.91 | 69.74 | 68.06 | 68.34 | 1,302,781 | -2.14(-3.03%) |
Mar 26, 2012 | 71.65 | 71.93 | 70.21 | 70.47 | 438,530 | -0.05(-0.07%) |
Mar 23, 2012 | 70.15 | 70.98 | 69.34 | 70.52 | 615,479 | +0.59(+0.84%) |
Mar 22, 2012 | 70.88 | 71.02 | 68.95 | 69.93 | 839,571 | -2.18(-3.03%) |
Mar 21, 2012 | 72.85 | 73.05 | 71.39 | 72.11 | 645,973 | -0.61(-0.84%) |
Mar 20, 2012 | 73.98 | 74.11 | 72.11 | 72.72 | 548,718 | -2.06(-2.76%) |
Mar 19, 2012 | 74.68 | 75.49 | 73.95 | 74.78 | 391,567 | -0.07(-0.10%) |
Mar 16, 2012 | 74.32 | 75.49 | 74.10 | 74.86 | 1,140,539 | +0.86(+1.16%) |
Mar 15, 2012 | 74.19 | 75.49 | 73.41 | 73.99 | 732,453 | -0.22(-0.30%) |
Mar 14, 2012 | 74.52 | 76.36 | 73.81 | 74.22 | 1,097,144 | -0.07(-0.10%) |
Mar 13, 2012 | 73.28 | 74.30 | 71.81 | 74.29 | 731,501 | +1.76(+2.43%) |
Mar 12, 2012 | 73.23 | 73.57 | 71.38 | 72.53 | 619,109 | -1.15(-1.56%) |
Mar 09, 2012 | 73.09 | 74.15 | 72.97 | 73.68 | 620,775 | +0.48(+0.65%) |
Mar 08, 2012 | 72.78 | 73.61 | 72.08 | 73.21 | 368,041 | +1.04(+1.44%) |
Mar 07, 2012 | 71.28 | 72.65 | 70.39 | 72.17 | 578,556 | +1.05(+1.47%) |
Mar 06, 2012 | 71.00 | 72.72 | 69.77 | 71.12 | 746,906 | -2.32(-3.16%) |
Mar 05, 2012 | 73.49 | 73.80 | 72.04 | 73.44 | 671,903 | -0.16(-0.22%) |
Mar 02, 2012 | 75.08 | 75.76 | 73.02 | 73.60 | 627,027 | -1.85(-2.46%) |
Mar 01, 2012 | 72.89 | 75.70 | 72.89 | 75.45 | 1,199,150 | +1.73(+2.35%) |
Feb 29, 2012 | 73.98 | 76.82 | 72.31 | 73.72 | 1,412,869 | -1.50(-1.99%) |
Feb 28, 2012 | 76.86 | 77.42 | 74.64 | 75.22 | 806,021 | -1.69(-2.19%) |
Feb 27, 2012 | 77.59 | 78.22 | 76.83 | 76.91 | 883,067 | -1.10(-1.40%) |
Feb 24, 2012 | 78.62 | 79.04 | 77.57 | 78.00 | 1,837,821 | -0.06(-0.07%) |
Feb 23, 2012 | 75.31 | 78.44 | 73.68 | 78.06 | 1,746,539 | +3.75(+5.04%) |
Feb 22, 2012 | 75.65 | 75.86 | 73.93 | 74.31 | 895,817 | -1.22(-1.61%) |
Feb 21, 2012 | 76.74 | 77.67 | 74.97 | 75.53 | 1,020,552 | -0.27(-0.36%) |
Feb 17, 2012 | 75.50 | 76.99 | 74.99 | 75.80 | 1,184,660 | +1.10(+1.47%) |
Feb 16, 2012 | 74.46 | 76.25 | 74.13 | 74.71 | 1,270,066 | +0.10(+0.14%) |
Feb 15, 2012 | 74.82 | 75.43 | 74.03 | 74.60 | 944,837 | +0.17(+0.23%) |
Feb 14, 2012 | 72.00 | 74.78 | 72.00 | 74.43 | 1,392,894 | +2.22(+3.07%) |
Feb 13, 2012 | 72.52 | 73.09 | 71.46 | 72.21 | 659,613 | +0.47(+0.65%) |
Feb 10, 2012 | 71.17 | 72.32 | 70.98 | 71.75 | 831,428 | -0.19(-0.26%) |
Feb 09, 2012 | 71.44 | 72.36 | 70.83 | 71.93 | 570,414 | +0.94(+1.32%) |
Feb 08, 2012 | 70.69 | 71.27 | 69.42 | 71.00 | 717,034 | +0.39(+0.56%) |
Feb 07, 2012 | 69.62 | 70.93 | 68.55 | 70.60 | 622,226 | +1.03(+1.48%) |
Feb 06, 2012 | 67.49 | 69.59 | 67.25 | 69.57 | 432,363 | +1.79(+2.64%) |
Feb 03, 2012 | 68.10 | 68.38 | 67.24 | 67.78 | 1,020,356 | +0.81(+1.22%) |
Feb 02, 2012 | 66.78 | 68.25 | 66.31 | 66.97 | 863,610 | +0.34(+0.51%) |
Feb 01, 2012 | 68.03 | 68.22 | 66.20 | 66.63 | 1,265,457 | -1.34(-1.97%) |
Jan 31, 2012 | 68.34 | 68.85 | 67.32 | 67.97 | 803,169 | +0.28(+0.42%) |
Jan 30, 2012 | 66.97 | 68.06 | 66.10 | 67.69 | 686,989 | +0.06(+0.08%) |
Jan 27, 2012 | 66.66 | 68.16 | 66.49 | 67.63 | 680,974 | +0.70(+1.05%) |
Jan 26, 2012 | 70.60 | 71.02 | 66.61 | 66.93 | 1,301,034 | -2.92(-4.18%) |
Jan 25, 2012 | 68.72 | 70.22 | 67.05 | 69.85 | 1,138,409 | +1.13(+1.65%) |
Jan 24, 2012 | 68.72 | 69.86 | 68.03 | 68.72 | 823,638 | -0.81(-1.17%) |
Jan 23, 2012 | 68.05 | 70.79 | 67.71 | 69.54 | 1,125,648 | +1.74(+2.57%) |
Jan 20, 2012 | 69.91 | 69.97 | 67.15 | 67.79 | 1,216,516 | -2.29(-3.26%) |
Jan 19, 2012 | 71.13 | 72.13 | 69.83 | 70.08 | 919,074 | -0.65(-0.91%) |
Jan 18, 2012 | 69.14 | 70.74 | 68.37 | 70.73 | 773,393 | +1.84(+2.66%) |
Jan 17, 2012 | 70.44 | 70.48 | 68.07 | 68.89 | 879,804 | +0.65(+0.95%) |
Jan 13, 2012 | 69.51 | 69.71 | 67.99 | 68.24 | 1,104,977 | -2.46(-3.48%) |
Jan 12, 2012 | 73.52 | 73.91 | 70.54 | 70.71 | 838,056 | -2.58(-3.53%) |
Jan 11, 2012 | 75.21 | 75.68 | 72.65 | 73.29 | 1,036,080 | -2.50(-3.30%) |
Jan 10, 2012 | 75.00 | 76.91 | 74.92 | 75.79 | 1,036,110 | +2.68(+3.66%) |
Jan 09, 2012 | 73.55 | 74.35 | 72.76 | 73.11 | 640,038 | -0.07(-0.09%) |
Jan 06, 2012 | 73.64 | 73.98 | 72.50 | 73.18 | 694,086 | -0.52(-0.70%) |
Jan 05, 2012 | 72.27 | 73.75 | 70.89 | 73.69 | 1,082,349 | +0.66(+0.91%) |