Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.22 | 62.65 | 62.07 | 62.34 | 1,255,660 | +0.44(+0.71%) |
Mar 29, 2012 | 62.06 | 62.06 | 61.52 | 61.90 | 1,159,482 | -0.35(-0.57%) |
Mar 28, 2012 | 62.36 | 62.63 | 61.91 | 62.26 | 1,159,730 | -0.18(-0.28%) |
Mar 27, 2012 | 62.42 | 62.63 | 62.36 | 62.43 | 909,404 | +0.07(+0.12%) |
Mar 26, 2012 | 61.41 | 62.36 | 61.32 | 62.36 | 1,192,663 | +1.02(+1.66%) |
Mar 23, 2012 | 61.72 | 61.83 | 61.29 | 61.34 | 828,640 | -0.39(-0.62%) |
Mar 22, 2012 | 61.57 | 61.89 | 61.27 | 61.73 | 718,047 | +0.04(+0.07%) |
Mar 21, 2012 | 61.82 | 62.02 | 61.52 | 61.69 | 1,060,674 | -0.21(-0.34%) |
Mar 20, 2012 | 62.14 | 62.24 | 61.62 | 61.89 | 1,035,248 | -0.61(-0.98%) |
Mar 19, 2012 | 62.45 | 62.63 | 62.16 | 62.51 | 1,237,404 | -0.21(-0.33%) |
Mar 16, 2012 | 62.79 | 62.82 | 62.38 | 62.71 | 2,207,756 | +0.02(+0.03%) |
Mar 15, 2012 | 62.26 | 62.78 | 62.00 | 62.70 | 1,237,855 | +0.39(+0.63%) |
Mar 14, 2012 | 62.49 | 62.55 | 62.11 | 62.30 | 1,648,060 | -0.16(-0.26%) |
Mar 13, 2012 | 61.82 | 62.53 | 61.77 | 62.46 | 1,496,166 | +0.88(+1.42%) |
Mar 12, 2012 | 61.69 | 62.08 | 61.40 | 61.59 | 1,617,806 | -0.09(-0.14%) |
Mar 09, 2012 | 61.45 | 62.25 | 61.40 | 61.68 | 1,534,804 | +0.18(+0.29%) |
Mar 08, 2012 | 61.03 | 61.56 | 60.61 | 61.50 | 1,488,368 | +0.92(+1.52%) |
Mar 07, 2012 | 60.27 | 60.68 | 60.18 | 60.58 | 1,331,724 | +0.37(+0.61%) |
Mar 06, 2012 | 60.40 | 60.54 | 60.03 | 60.21 | 1,437,630 | -0.45(-0.75%) |
Mar 05, 2012 | 61.04 | 61.22 | 60.31 | 60.66 | 1,327,120 | -0.53(-0.86%) |
Mar 02, 2012 | 60.95 | 61.32 | 60.71 | 61.19 | 1,164,554 | +0.23(+0.38%) |
Mar 01, 2012 | 60.83 | 61.01 | 60.54 | 60.96 | 1,653,990 | +0.13(+0.21%) |
Feb 29, 2012 | 61.41 | 61.65 | 60.78 | 60.83 | 1,711,589 | -0.80(-1.30%) |
Feb 28, 2012 | 61.57 | 61.89 | 61.46 | 61.63 | 1,532,115 | +0.08(+0.13%) |
Feb 27, 2012 | 61.36 | 61.67 | 61.06 | 61.55 | 1,314,439 | -0.13(-0.21%) |
Feb 24, 2012 | 61.30 | 61.78 | 61.25 | 61.68 | 1,401,478 | +0.66(+1.09%) |
Feb 23, 2012 | 61.25 | 61.38 | 60.93 | 61.01 | 1,248,352 | -0.30(-0.49%) |
Feb 22, 2012 | 61.65 | 61.76 | 61.26 | 61.32 | 1,347,417 | -0.22(-0.36%) |
Feb 21, 2012 | 61.85 | 61.94 | 61.43 | 61.54 | 1,546,774 | -0.23(-0.37%) |
Feb 17, 2012 | 62.00 | 62.24 | 61.58 | 61.77 | 1,390,399 | -0.17(-0.27%) |
Feb 16, 2012 | 61.65 | 62.03 | 61.61 | 61.94 | 1,246,728 | +0.28(+0.45%) |
Feb 15, 2012 | 61.33 | 61.87 | 61.15 | 61.66 | 1,437,561 | +0.45(+0.73%) |
Feb 14, 2012 | 61.41 | 61.41 | 60.93 | 61.21 | 2,204,410 | -0.13(-0.21%) |
Feb 13, 2012 | 61.05 | 61.49 | 60.86 | 61.34 | 1,702,832 | +0.35(+0.58%) |
Feb 10, 2012 | 61.06 | 61.25 | 60.69 | 60.99 | 2,152,795 | -0.34(-0.56%) |
Feb 09, 2012 | 61.45 | 61.57 | 61.05 | 61.33 | 1,412,017 | +0.03(+0.05%) |
Feb 08, 2012 | 61.75 | 61.81 | 61.17 | 61.30 | 1,863,731 | -0.56(-0.90%) |
Feb 07, 2012 | 61.89 | 63.54 | 61.27 | 61.86 | 3,941,146 | -2.41(-3.75%) |
Feb 06, 2012 | 63.46 | 64.30 | 63.31 | 64.27 | 1,685,482 | +0.49(+0.78%) |
Feb 03, 2012 | 63.74 | 63.92 | 63.49 | 63.78 | 1,229,357 | +0.42(+0.67%) |
Feb 02, 2012 | 63.63 | 63.70 | 63.04 | 63.35 | 799,936 | -0.10(-0.15%) |
Feb 01, 2012 | 62.74 | 63.81 | 62.48 | 63.45 | 1,625,354 | +0.87(+1.39%) |
Jan 31, 2012 | 63.12 | 63.57 | 62.45 | 62.58 | 1,704,044 | -0.46(-0.73%) |
Jan 30, 2012 | 62.84 | 63.15 | 62.22 | 63.04 | 1,648,907 | -0.08(-0.13%) |
Jan 27, 2012 | 63.19 | 63.61 | 62.99 | 63.12 | 1,524,475 | -0.22(-0.35%) |
Jan 26, 2012 | 63.43 | 64.05 | 62.99 | 63.35 | 2,386,059 | +0.10(+0.15%) |
Jan 25, 2012 | 62.28 | 63.64 | 62.26 | 63.25 | 2,676,148 | +0.77(+1.23%) |
Jan 24, 2012 | 61.77 | 62.81 | 61.73 | 62.48 | 1,893,908 | +0.56(+0.90%) |
Jan 23, 2012 | 62.42 | 62.47 | 61.80 | 61.92 | 1,795,779 | -0.45(-0.72%) |
Jan 20, 2012 | 62.08 | 62.56 | 62.01 | 62.37 | 1,764,346 | +0.19(+0.31%) |
Jan 19, 2012 | 61.11 | 62.40 | 61.08 | 62.18 | 1,849,702 | +1.14(+1.87%) |
Jan 18, 2012 | 60.11 | 61.16 | 59.94 | 61.04 | 1,825,869 | +0.98(+1.63%) |
Jan 17, 2012 | 60.26 | 61.06 | 60.03 | 60.06 | 2,041,356 | +0.27(+0.45%) |
Jan 13, 2012 | 59.31 | 59.92 | 58.99 | 59.79 | 1,805,746 | +0.18(+0.29%) |
Jan 12, 2012 | 59.70 | 59.85 | 59.06 | 59.61 | 1,697,215 | -0.04(-0.07%) |
Jan 11, 2012 | 59.08 | 59.92 | 59.08 | 59.65 | 2,217,855 | +0.42(+0.70%) |
Jan 10, 2012 | 58.80 | 59.43 | 58.80 | 59.23 | 1,979,401 | +0.69(+1.19%) |
Jan 09, 2012 | 58.43 | 58.65 | 57.91 | 58.54 | 1,776,321 | +0.26(+0.44%) |
Jan 06, 2012 | 58.14 | 58.50 | 57.78 | 58.29 | 1,735,210 | +0.27(+0.47%) |
Jan 05, 2012 | 58.40 | 58.45 | 57.70 | 58.01 | 2,578,470 | -0.39(-0.67%) |