Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.22 | 65.32 | 64.96 | 65.28 | 34,853 | +0.66(+1.02%) |
Mar 29, 2012 | 64.41 | 64.70 | 63.84 | 64.62 | 59,964 | -0.34(-0.52%) |
Mar 28, 2012 | 65.11 | 65.37 | 64.61 | 64.96 | 47,023 | -0.51(-0.78%) |
Mar 27, 2012 | 65.78 | 65.86 | 65.37 | 65.48 | 36,056 | -0.48(-0.72%) |
Mar 26, 2012 | 65.29 | 65.95 | 65.29 | 65.95 | 46,803 | +1.17(+1.81%) |
Mar 23, 2012 | 64.35 | 64.84 | 64.33 | 64.78 | 29,486 | +0.40(+0.63%) |
Mar 22, 2012 | 64.39 | 64.43 | 64.17 | 64.37 | 34,480 | -0.65(-0.99%) |
Mar 21, 2012 | 64.92 | 65.22 | 64.79 | 65.02 | 28,118 | -0.04(-0.07%) |
Mar 20, 2012 | 64.89 | 65.12 | 64.65 | 65.06 | 49,015 | -0.73(-1.10%) |
Mar 19, 2012 | 65.53 | 65.86 | 65.32 | 65.79 | 133,732 | +0.30(+0.46%) |
Mar 16, 2012 | 65.54 | 65.78 | 65.44 | 65.49 | 19,028 | +0.18(+0.27%) |
Mar 15, 2012 | 65.04 | 65.34 | 64.78 | 65.31 | 42,113 | +0.48(+0.75%) |
Mar 14, 2012 | 65.50 | 65.58 | 64.65 | 64.83 | 37,347 | -0.68(-1.03%) |
Mar 13, 2012 | 65.10 | 65.55 | 64.68 | 65.50 | 54,638 | +0.84(+1.29%) |
Mar 12, 2012 | 65.34 | 65.39 | 64.65 | 64.67 | 391,058 | -0.81(-1.24%) |
Mar 09, 2012 | 65.52 | 65.72 | 65.38 | 65.48 | 38,289 | -0.12(-0.19%) |
Mar 08, 2012 | 65.24 | 65.82 | 65.11 | 65.61 | 32,568 | +1.25(+1.95%) |
Mar 07, 2012 | 64.23 | 64.45 | 63.92 | 64.35 | 80,822 | +0.87(+1.36%) |
Mar 06, 2012 | 64.13 | 64.13 | 63.30 | 63.49 | 66,969 | -2.05(-3.12%) |
Mar 05, 2012 | 65.92 | 65.92 | 65.32 | 65.53 | 61,257 | -0.49(-0.74%) |
Mar 02, 2012 | 66.30 | 66.36 | 65.97 | 66.03 | 389,140 | -0.40(-0.60%) |
Mar 01, 2012 | 66.28 | 66.48 | 66.14 | 66.42 | 95,635 | +0.39(+0.59%) |
Feb 29, 2012 | 66.81 | 66.91 | 65.80 | 66.03 | 255,275 | -0.49(-0.74%) |
Feb 28, 2012 | 66.14 | 66.60 | 66.04 | 66.52 | 294,218 | +0.65(+0.98%) |
Feb 27, 2012 | 65.60 | 65.97 | 65.31 | 65.88 | 82,397 | -0.43(-0.64%) |
Feb 24, 2012 | 66.30 | 66.53 | 66.14 | 66.30 | 41,341 | +0.26(+0.40%) |
Feb 23, 2012 | 65.95 | 66.07 | 65.62 | 66.04 | 71,713 | +0.24(+0.37%) |
Feb 22, 2012 | 65.79 | 65.99 | 65.56 | 65.80 | 64,983 | +0.08(+0.12%) |
Feb 21, 2012 | 65.82 | 66.00 | 65.53 | 65.72 | 55,084 | +0.31(+0.48%) |
Feb 17, 2012 | 65.47 | 65.54 | 65.12 | 65.40 | 67,896 | +0.15(+0.24%) |
Feb 16, 2012 | 64.40 | 65.25 | 64.25 | 65.25 | 48,390 | +0.56(+0.87%) |
Feb 15, 2012 | 65.25 | 65.28 | 64.62 | 64.68 | 44,220 | -0.04(-0.06%) |
Feb 14, 2012 | 64.97 | 65.06 | 64.27 | 64.72 | 61,777 | -0.43(-0.66%) |
Feb 13, 2012 | 65.45 | 65.50 | 64.97 | 65.15 | 61,519 | +0.65(+1.00%) |
Feb 10, 2012 | 64.60 | 64.90 | 64.18 | 64.51 | 130,699 | -1.03(-1.58%) |
Feb 09, 2012 | 65.60 | 66.03 | 65.08 | 65.54 | 66,166 | +0.15(+0.24%) |
Feb 08, 2012 | 65.04 | 65.49 | 64.94 | 65.39 | 79,497 | +0.51(+0.78%) |
Feb 07, 2012 | 64.62 | 64.96 | 64.22 | 64.88 | 81,498 | +0.05(+0.08%) |
Feb 06, 2012 | 63.92 | 64.84 | 63.87 | 64.83 | 367,164 | +0.34(+0.52%) |
Feb 03, 2012 | 64.13 | 64.56 | 64.12 | 64.49 | 109,278 | +0.85(+1.34%) |
Feb 02, 2012 | 63.46 | 63.88 | 63.41 | 63.64 | 65,730 | +0.40(+0.63%) |
Feb 01, 2012 | 63.03 | 63.52 | 62.97 | 63.24 | 90,404 | +1.20(+1.93%) |
Jan 31, 2012 | 62.23 | 62.37 | 61.75 | 62.05 | 84,490 | +0.61(+0.99%) |
Jan 30, 2012 | 61.18 | 61.51 | 61.02 | 61.44 | 68,464 | -0.65(-1.04%) |
Jan 27, 2012 | 61.75 | 62.25 | 61.56 | 62.09 | 56,830 | +0.32(+0.51%) |
Jan 26, 2012 | 62.22 | 62.37 | 61.60 | 61.77 | 67,541 | +0.04(+0.06%) |
Jan 25, 2012 | 60.63 | 61.81 | 60.36 | 61.73 | 52,281 | +0.99(+1.63%) |
Jan 24, 2012 | 60.42 | 60.76 | 60.26 | 60.74 | 49,138 | -0.37(-0.60%) |
Jan 23, 2012 | 60.97 | 61.38 | 60.90 | 61.11 | 84,388 | +0.30(+0.49%) |
Jan 20, 2012 | 60.52 | 60.81 | 60.32 | 60.81 | 44,966 | +0.28(+0.46%) |
Jan 19, 2012 | 60.46 | 60.54 | 60.15 | 60.53 | 48,878 | +0.57(+0.95%) |
Jan 18, 2012 | 59.11 | 59.96 | 59.11 | 59.96 | 40,825 | +1.04(+1.77%) |
Jan 17, 2012 | 59.14 | 59.27 | 58.67 | 58.92 | 40,071 | +0.89(+1.53%) |
Jan 13, 2012 | 58.12 | 58.12 | 57.48 | 58.03 | 32,634 | -0.68(-1.16%) |
Jan 12, 2012 | 58.55 | 58.77 | 58.23 | 58.71 | 63,090 | +0.49(+0.84%) |
Jan 11, 2012 | 58.09 | 58.31 | 57.90 | 58.22 | 46,324 | -0.07(-0.11%) |
Jan 10, 2012 | 58.34 | 58.47 | 58.19 | 58.28 | 37,836 | +0.81(+1.40%) |
Jan 09, 2012 | 57.48 | 57.52 | 57.13 | 57.48 | 73,403 | +0.37(+0.65%) |
Jan 06, 2012 | 57.60 | 57.60 | 57.02 | 57.11 | 102,384 | -0.57(-0.98%) |
Jan 05, 2012 | 57.44 | 57.76 | 57.22 | 57.68 | 39,722 | -0.54(-0.92%) |