Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.26 | 62.80 | 61.78 | 62.47 | 5,291,305 | +0.52(+0.85%) |
Mar 29, 2012 | 61.66 | 62.02 | 60.25 | 61.94 | 10,347,393 | -0.28(-0.44%) |
Mar 28, 2012 | 63.56 | 63.99 | 62.13 | 62.22 | 9,099,001 | -2.34(-3.62%) |
Mar 27, 2012 | 65.42 | 65.52 | 64.52 | 64.55 | 4,997,104 | -0.50(-0.77%) |
Mar 26, 2012 | 64.87 | 65.16 | 64.28 | 65.05 | 5,575,340 | +1.02(+1.59%) |
Mar 23, 2012 | 62.85 | 64.32 | 62.64 | 64.04 | 6,536,443 | +1.23(+1.95%) |
Mar 22, 2012 | 63.31 | 63.39 | 62.32 | 62.81 | 6,068,766 | -1.30(-2.03%) |
Mar 21, 2012 | 64.21 | 64.61 | 63.96 | 64.11 | 4,933,752 | -0.15(-0.23%) |
Mar 20, 2012 | 65.94 | 65.94 | 64.21 | 64.26 | 6,502,432 | -2.32(-3.49%) |
Mar 19, 2012 | 66.23 | 66.89 | 65.65 | 66.58 | 4,032,137 | +0.60(+0.91%) |
Mar 16, 2012 | 65.11 | 66.17 | 64.99 | 65.98 | 7,337,101 | +1.10(+1.70%) |
Mar 15, 2012 | 64.87 | 65.43 | 64.19 | 64.88 | 4,381,202 | -0.01(-0.02%) |
Mar 14, 2012 | 65.57 | 65.87 | 64.61 | 64.89 | 4,062,800 | -0.70(-1.06%) |
Mar 13, 2012 | 65.00 | 65.59 | 64.28 | 65.58 | 5,451,023 | +1.01(+1.56%) |
Mar 12, 2012 | 65.85 | 66.02 | 64.36 | 64.57 | 5,877,035 | -1.48(-2.24%) |
Mar 09, 2012 | 66.20 | 66.78 | 65.86 | 66.06 | 3,940,567 | -0.11(-0.16%) |
Mar 08, 2012 | 66.33 | 66.59 | 65.93 | 66.16 | 3,979,368 | +0.64(+0.97%) |
Mar 07, 2012 | 66.17 | 66.23 | 65.40 | 65.52 | 6,695,387 | -0.39(-0.60%) |
Mar 06, 2012 | 66.21 | 66.43 | 65.50 | 65.92 | 7,645,568 | -1.62(-2.41%) |
Mar 05, 2012 | 67.93 | 68.13 | 66.84 | 67.54 | 4,815,431 | -0.55(-0.80%) |
Mar 02, 2012 | 68.18 | 68.32 | 67.66 | 68.09 | 4,304,277 | -0.33(-0.49%) |
Mar 01, 2012 | 68.38 | 68.78 | 67.52 | 68.42 | 5,620,993 | +0.33(+0.48%) |
Feb 29, 2012 | 68.76 | 69.37 | 67.89 | 68.10 | 7,600,167 | -0.71(-1.03%) |
Feb 28, 2012 | 68.28 | 69.60 | 68.21 | 68.81 | 5,498,768 | +0.63(+0.93%) |
Feb 27, 2012 | 67.43 | 68.42 | 67.20 | 68.18 | 4,797,353 | +0.41(+0.61%) |
Feb 24, 2012 | 68.36 | 68.42 | 67.50 | 67.76 | 5,689,512 | -0.53(-0.77%) |
Feb 23, 2012 | 67.54 | 68.35 | 67.16 | 68.29 | 4,764,154 | +0.92(+1.37%) |
Feb 22, 2012 | 67.37 | 67.86 | 67.05 | 67.37 | 5,303,425 | -0.75(-1.10%) |
Feb 21, 2012 | 68.38 | 68.67 | 67.80 | 68.12 | 5,119,070 | +0.32(+0.47%) |
Feb 17, 2012 | 68.31 | 68.48 | 67.26 | 67.80 | 4,544,227 | -0.27(-0.39%) |
Feb 16, 2012 | 67.96 | 68.23 | 67.26 | 68.07 | 4,632,582 | +0.37(+0.55%) |
Feb 15, 2012 | 68.27 | 68.28 | 67.38 | 67.70 | 4,189,098 | -0.16(-0.23%) |
Feb 14, 2012 | 68.01 | 68.45 | 67.37 | 67.86 | 5,249,394 | -0.04(-0.06%) |
Feb 13, 2012 | 67.75 | 67.97 | 67.14 | 67.90 | 3,561,934 | +0.89(+1.32%) |
Feb 10, 2012 | 66.92 | 67.07 | 66.30 | 67.01 | 5,235,097 | -1.00(-1.47%) |
Feb 09, 2012 | 67.80 | 68.87 | 67.62 | 68.01 | 4,598,316 | +0.28(+0.41%) |
Feb 08, 2012 | 68.92 | 68.92 | 67.01 | 67.73 | 5,652,365 | -0.68(-0.99%) |
Feb 07, 2012 | 67.92 | 68.67 | 67.27 | 68.40 | 7,314,422 | +0.55(+0.81%) |
Feb 06, 2012 | 66.54 | 67.86 | 66.22 | 67.86 | 4,821,663 | +0.89(+1.33%) |
Feb 03, 2012 | 65.32 | 67.12 | 64.74 | 66.96 | 6,586,474 | +2.71(+4.21%) |
Feb 02, 2012 | 64.85 | 65.13 | 63.53 | 64.25 | 6,436,784 | -0.53(-0.83%) |
Feb 01, 2012 | 65.50 | 65.76 | 64.53 | 64.79 | 6,491,050 | -0.31(-0.47%) |
Jan 31, 2012 | 65.52 | 65.64 | 64.28 | 65.10 | 6,297,325 | +0.10(+0.15%) |
Jan 30, 2012 | 64.58 | 65.20 | 64.01 | 65.00 | 5,962,942 | -0.41(-0.63%) |
Jan 27, 2012 | 65.01 | 66.21 | 64.95 | 65.41 | 5,530,172 | +0.04(+0.06%) |
Jan 26, 2012 | 67.47 | 67.63 | 65.15 | 65.37 | 7,557,825 | -2.13(-3.16%) |
Jan 25, 2012 | 66.10 | 67.75 | 64.70 | 67.50 | 9,481,051 | +1.66(+2.52%) |
Jan 24, 2012 | 65.66 | 66.21 | 64.94 | 65.85 | 7,279,246 | -0.74(-1.12%) |
Jan 23, 2012 | 66.27 | 66.83 | 65.15 | 66.59 | 7,726,599 | +1.10(+1.68%) |
Jan 20, 2012 | 65.55 | 65.63 | 64.24 | 65.49 | 7,690,668 | +0.33(+0.51%) |
Jan 19, 2012 | 66.07 | 66.07 | 64.79 | 65.15 | 6,337,794 | -0.70(-1.06%) |
Jan 18, 2012 | 64.86 | 65.90 | 64.01 | 65.85 | 6,645,289 | +1.06(+1.64%) |
Jan 17, 2012 | 64.68 | 65.40 | 64.49 | 64.79 | 6,169,045 | +1.10(+1.72%) |
Jan 13, 2012 | 63.39 | 63.71 | 62.79 | 63.69 | 6,221,911 | -0.13(-0.20%) |
Jan 12, 2012 | 63.08 | 65.09 | 63.03 | 63.82 | 9,565,882 | +0.81(+1.28%) |
Jan 11, 2012 | 63.40 | 63.62 | 62.64 | 63.01 | 5,228,042 | -0.85(-1.33%) |
Jan 10, 2012 | 64.42 | 64.87 | 63.60 | 63.86 | 6,676,936 | +0.62(+0.98%) |
Jan 09, 2012 | 62.41 | 63.57 | 62.39 | 63.24 | 4,986,318 | +0.76(+1.21%) |
Jan 06, 2012 | 63.25 | 63.31 | 61.85 | 62.49 | 4,677,723 | -0.25(-0.40%) |
Jan 05, 2012 | 63.15 | 63.42 | 62.19 | 62.73 | 5,384,684 | -0.50(-0.79%) |