Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 83.65 | 83.84 | 81.88 | 82.27 | 9,409,891 | -1.12(-1.34%) |
Feb 28, 2012 | 83.42 | 83.71 | 82.98 | 83.38 | 5,571,479 | +0.09(+0.11%) |
Feb 27, 2012 | 82.72 | 83.92 | 82.51 | 83.29 | 6,815,886 | -0.27(-0.32%) |
Feb 24, 2012 | 83.76 | 84.24 | 83.32 | 83.56 | 6,211,343 | -0.14(-0.17%) |
Feb 23, 2012 | 83.47 | 83.88 | 82.84 | 83.70 | 7,031,440 | +0.28(+0.34%) |
Feb 22, 2012 | 82.66 | 83.88 | 82.48 | 83.42 | 6,948,007 | +0.58(+0.70%) |
Feb 21, 2012 | 82.48 | 83.87 | 82.40 | 82.84 | 10,439,511 | +0.76(+0.92%) |
Feb 17, 2012 | 82.39 | 82.48 | 81.42 | 82.08 | 5,964,491 | -0.01(-0.01%) |
Feb 16, 2012 | 81.19 | 82.15 | 80.96 | 82.09 | 7,578,997 | +1.03(+1.27%) |
Feb 15, 2012 | 82.47 | 82.62 | 80.63 | 81.06 | 11,386,127 | -1.38(-1.68%) |
Feb 14, 2012 | 81.63 | 82.46 | 81.55 | 82.44 | 8,919,748 | +0.54(+0.66%) |
Feb 13, 2012 | 81.18 | 82.01 | 80.44 | 81.90 | 7,916,257 | +1.40(+1.74%) |
Feb 10, 2012 | 79.96 | 80.52 | 79.47 | 80.49 | 8,818,845 | -0.78(-0.96%) |
Feb 09, 2012 | 82.40 | 82.58 | 81.10 | 81.27 | 10,504,062 | -0.87(-1.06%) |
Feb 08, 2012 | 81.99 | 82.35 | 81.55 | 82.14 | 5,705,270 | +0.17(+0.20%) |
Feb 07, 2012 | 81.43 | 82.19 | 81.03 | 81.98 | 7,121,471 | +0.02(+0.03%) |
Feb 06, 2012 | 81.57 | 82.30 | 81.25 | 81.96 | 6,982,418 | -0.12(-0.14%) |
Feb 03, 2012 | 80.80 | 82.58 | 80.60 | 82.07 | 14,197,712 | +2.60(+3.27%) |
Feb 02, 2012 | 79.81 | 79.97 | 79.14 | 79.47 | 7,115,511 | -0.14(-0.17%) |
Feb 01, 2012 | 79.77 | 80.24 | 79.19 | 79.61 | 9,354,117 | +1.01(+1.28%) |
Jan 31, 2012 | 80.16 | 80.67 | 78.31 | 78.60 | 10,561,525 | -0.93(-1.17%) |
Jan 30, 2012 | 79.25 | 79.77 | 75.24 | 79.53 | 8,285,078 | -0.63(-0.78%) |
Jan 27, 2012 | 79.62 | 80.66 | 79.00 | 80.16 | 10,882,138 | -0.02(-0.03%) |
Jan 26, 2012 | 80.83 | 82.12 | 79.74 | 80.18 | 25,717,680 | +1.63(+2.07%) |
Jan 25, 2012 | 76.35 | 78.72 | 76.35 | 78.55 | 14,782,047 | +1.99(+2.60%) |
Jan 24, 2012 | 75.94 | 76.93 | 75.74 | 76.56 | 7,742,139 | -0.06(-0.08%) |
Jan 23, 2012 | 76.29 | 77.25 | 76.09 | 76.62 | 9,722,730 | +0.53(+0.69%) |
Jan 20, 2012 | 75.88 | 76.30 | 75.52 | 76.09 | 9,164,203 | -0.08(-0.10%) |
Jan 19, 2012 | 75.38 | 76.18 | 74.65 | 76.17 | 13,139,910 | +1.07(+1.43%) |
Jan 18, 2012 | 73.95 | 75.27 | 73.83 | 75.10 | 9,432,711 | +0.97(+1.31%) |
Jan 17, 2012 | 74.45 | 75.15 | 74.09 | 74.13 | 12,361,621 | +0.64(+0.87%) |
Jan 13, 2012 | 72.23 | 73.65 | 72.10 | 73.49 | 13,831,903 | +0.39(+0.53%) |
Jan 12, 2012 | 71.70 | 73.17 | 70.75 | 73.10 | 14,587,133 | +1.65(+2.31%) |
Jan 11, 2012 | 71.59 | 72.03 | 71.28 | 71.45 | 10,077,236 | -0.23(-0.32%) |
Jan 10, 2012 | 70.60 | 71.70 | 70.48 | 71.68 | 13,310,156 | +2.05(+2.95%) |
Jan 09, 2012 | 68.91 | 69.85 | 68.84 | 69.63 | 9,114,854 | +0.96(+1.40%) |
Jan 06, 2012 | 68.86 | 68.99 | 68.35 | 68.67 | 7,634,501 | +0.17(+0.25%) |
Jan 05, 2012 | 68.01 | 68.96 | 67.34 | 68.50 | 7,747,637 | +0.48(+0.71%) |
Jan 04, 2012 | 66.98 | 68.49 | 66.98 | 68.02 | 10,228,864 | +3.05(+4.69%) |
Dec 30, 2011 | 65.39 | 65.56 | 64.96 | 64.97 | 4,573,735 | +0.01(+0.02%) |
Dec 29, 2011 | 64.15 | 65.16 | 64.15 | 64.96 | 4,959,890 | +0.87(+1.35%) |
Dec 28, 2011 | 65.80 | 65.83 | 63.94 | 64.09 | 7,305,104 | -1.56(-2.38%) |
Dec 27, 2011 | 65.76 | 66.25 | 65.62 | 65.65 | 4,411,877 | -0.50(-0.76%) |
Dec 23, 2011 | 66.12 | 66.27 | 65.72 | 66.15 | 4,698,084 | +0.44(+0.68%) |
Dec 21, 2011 | 65.82 | 65.98 | 64.47 | 65.71 | 9,993,581 | -0.07(-0.11%) |
Dec 20, 2011 | 64.01 | 65.90 | 63.99 | 65.78 | 10,923,194 | +3.21(+5.13%) |
Dec 19, 2011 | 63.17 | 64.34 | 62.34 | 62.57 | 11,043,157 | +0.04(+0.06%) |
Dec 16, 2011 | 63.69 | 64.19 | 62.53 | 62.53 | 16,121,405 | -0.36(-0.57%) |
Dec 15, 2011 | 63.67 | 63.74 | 62.45 | 62.89 | 10,656,221 | +0.50(+0.80%) |
Dec 14, 2011 | 64.25 | 64.40 | 61.88 | 62.39 | 18,915,300 | -2.85(-4.37%) |
Dec 13, 2011 | 67.44 | 67.90 | 64.61 | 65.24 | 11,801,040 | -1.62(-2.42%) |
Dec 12, 2011 | 67.67 | 67.77 | 66.20 | 66.86 | 8,822,525 | -1.96(-2.84%) |
Dec 09, 2011 | 67.14 | 69.05 | 67.01 | 68.82 | 9,957,939 | +2.19(+3.28%) |
Dec 08, 2011 | 67.65 | 68.50 | 66.40 | 66.63 | 10,933,796 | -1.41(-2.08%) |
Dec 07, 2011 | 68.11 | 68.33 | 67.26 | 68.05 | 11,359,352 | -0.77(-1.12%) |
Dec 06, 2011 | 69.29 | 69.51 | 68.04 | 68.81 | 8,984,993 | -0.64(-0.92%) |
Dec 05, 2011 | 70.08 | 70.25 | 69.08 | 69.45 | 10,437,512 | +0.40(+0.58%) |
Dec 02, 2011 | 70.10 | 70.28 | 68.85 | 69.05 | 11,015,272 | -0.38(-0.55%) |