Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.03 | 68.03 | 67.53 | 67.68 | 108,148 | -0.33(-0.49%) |
Apr 27, 2012 | 68.13 | 68.17 | 67.44 | 68.02 | 169,653 | +0.25(+0.37%) |
Apr 26, 2012 | 67.04 | 67.87 | 66.95 | 67.77 | 115,017 | +0.58(+0.86%) |
Apr 25, 2012 | 66.99 | 67.21 | 66.65 | 67.19 | 107,764 | +1.10(+1.67%) |
Apr 24, 2012 | 66.13 | 66.30 | 65.80 | 66.09 | 337,109 | +0.04(+0.06%) |
Apr 23, 2012 | 65.80 | 66.09 | 65.44 | 66.05 | 142,588 | -0.67(-1.00%) |
Apr 20, 2012 | 67.02 | 67.15 | 66.71 | 66.71 | 106,811 | +0.05(+0.08%) |
Apr 19, 2012 | 66.87 | 67.46 | 66.37 | 66.66 | 154,037 | -0.25(-0.37%) |
Apr 18, 2012 | 66.75 | 67.11 | 66.70 | 66.91 | 99,873 | -0.25(-0.37%) |
Apr 17, 2012 | 66.65 | 67.36 | 66.65 | 67.16 | 300,564 | +1.03(+1.55%) |
Apr 16, 2012 | 66.68 | 66.78 | 65.83 | 66.14 | 220,581 | -0.14(-0.21%) |
Apr 13, 2012 | 66.69 | 66.88 | 66.22 | 66.28 | 220,281 | -0.70(-1.05%) |
Apr 12, 2012 | 65.93 | 67.08 | 65.93 | 66.98 | 231,697 | +1.09(+1.66%) |
Apr 11, 2012 | 65.72 | 66.13 | 65.72 | 65.89 | 422,182 | +0.73(+1.13%) |
Apr 10, 2012 | 66.50 | 66.68 | 65.05 | 65.15 | 315,112 | -1.46(-2.19%) |
Apr 09, 2012 | 66.45 | 66.76 | 66.30 | 66.61 | 227,369 | -0.88(-1.30%) |
Apr 05, 2012 | 67.41 | 67.79 | 67.35 | 67.49 | 248,369 | -0.13(-0.20%) |
Apr 04, 2012 | 67.85 | 68.02 | 67.41 | 67.62 | 241,652 | -0.94(-1.38%) |
Apr 03, 2012 | 68.46 | 68.83 | 68.09 | 68.57 | 169,038 | -0.06(-0.09%) |
Apr 02, 2012 | 68.07 | 68.92 | 67.87 | 68.63 | 221,728 | +0.52(+0.76%) |
Mar 30, 2012 | 68.37 | 68.42 | 67.77 | 68.11 | 325,479 | +0.17(+0.25%) |
Mar 29, 2012 | 67.56 | 68.05 | 67.21 | 67.94 | 185,730 | -0.09(-0.14%) |
Mar 28, 2012 | 68.51 | 68.56 | 67.49 | 68.03 | 242,338 | -0.48(-0.69%) |
Mar 27, 2012 | 68.81 | 68.88 | 68.51 | 68.51 | 200,174 | -0.27(-0.40%) |
Mar 26, 2012 | 68.50 | 68.78 | 68.37 | 68.78 | 227,712 | +0.92(+1.35%) |
Mar 23, 2012 | 67.65 | 67.93 | 67.07 | 67.87 | 243,052 | +0.31(+0.46%) |
Mar 22, 2012 | 67.61 | 67.82 | 67.19 | 67.56 | 261,114 | -0.62(-0.91%) |
Mar 21, 2012 | 68.24 | 68.41 | 67.93 | 68.18 | 246,107 | +0.05(+0.07%) |
Mar 20, 2012 | 68.03 | 68.25 | 67.78 | 68.13 | 298,804 | -0.42(-0.62%) |
Mar 19, 2012 | 68.29 | 68.84 | 68.19 | 68.55 | 253,011 | +0.19(+0.28%) |
Mar 16, 2012 | 68.43 | 68.49 | 68.25 | 68.36 | 245,078 | -0.04(-0.06%) |
Mar 15, 2012 | 67.89 | 68.40 | 67.67 | 68.40 | 222,669 | +0.58(+0.85%) |
Mar 14, 2012 | 68.18 | 68.35 | 67.67 | 67.83 | 184,981 | -0.37(-0.54%) |
Mar 13, 2012 | 67.43 | 68.24 | 67.23 | 68.19 | 258,901 | +1.19(+1.78%) |
Mar 12, 2012 | 67.27 | 67.33 | 66.83 | 67.00 | 676,973 | -0.21(-0.31%) |
Mar 09, 2012 | 66.79 | 67.38 | 66.77 | 67.21 | 248,466 | +0.47(+0.70%) |
Mar 08, 2012 | 66.48 | 66.86 | 66.11 | 66.74 | 360,121 | +0.74(+1.13%) |
Mar 07, 2012 | 65.55 | 66.06 | 65.43 | 66.00 | 104,592 | +0.65(+1.00%) |
Mar 06, 2012 | 65.90 | 65.91 | 65.09 | 65.35 | 346,511 | -1.22(-1.83%) |
Mar 05, 2012 | 66.82 | 66.83 | 66.32 | 66.56 | 140,317 | -0.43(-0.65%) |
Mar 02, 2012 | 67.28 | 67.51 | 66.78 | 67.00 | 146,044 | -0.42(-0.62%) |
Mar 01, 2012 | 67.02 | 67.52 | 66.99 | 67.42 | 155,525 | +0.58(+0.87%) |
Feb 29, 2012 | 67.32 | 67.54 | 66.78 | 66.83 | 232,032 | -0.40(-0.60%) |
Feb 28, 2012 | 67.41 | 67.64 | 66.98 | 67.23 | 525,855 | -0.09(-0.14%) |
Feb 27, 2012 | 66.79 | 67.52 | 66.57 | 67.32 | 290,985 | +0.02(+0.02%) |
Feb 24, 2012 | 67.33 | 67.60 | 67.19 | 67.31 | 95,236 | +0.13(+0.19%) |
Feb 23, 2012 | 66.66 | 67.22 | 66.42 | 67.18 | 121,117 | +0.48(+0.71%) |
Feb 22, 2012 | 66.83 | 67.04 | 66.56 | 66.71 | 638,835 | -0.21(-0.31%) |
Feb 21, 2012 | 67.51 | 67.52 | 66.72 | 66.92 | 240,020 | -0.34(-0.51%) |
Feb 17, 2012 | 67.55 | 67.59 | 67.16 | 67.26 | 179,940 | -0.02(-0.02%) |
Feb 16, 2012 | 66.46 | 67.31 | 66.43 | 67.27 | 221,965 | +0.85(+1.28%) |
Feb 15, 2012 | 67.04 | 67.04 | 66.28 | 66.42 | 172,601 | -0.23(-0.34%) |
Feb 14, 2012 | 66.42 | 66.65 | 66.21 | 66.65 | 197,403 | -0.01(-0.01%) |
Feb 13, 2012 | 66.88 | 66.91 | 66.19 | 66.66 | 129,554 | +0.52(+0.78%) |
Feb 10, 2012 | 66.04 | 66.30 | 65.82 | 66.14 | 153,691 | -0.63(-0.95%) |
Feb 09, 2012 | 66.77 | 66.83 | 66.22 | 66.77 | 205,886 | +0.28(+0.43%) |
Feb 08, 2012 | 66.39 | 66.78 | 66.11 | 66.49 | 302,056 | +0.14(+0.21%) |
Feb 07, 2012 | 66.13 | 66.46 | 65.79 | 66.35 | 155,476 | +0.10(+0.15%) |
Feb 06, 2012 | 65.96 | 66.26 | 65.93 | 66.25 | 153,478 | -0.06(-0.09%) |
Feb 03, 2012 | 66.08 | 66.34 | 65.88 | 66.31 | 270,230 | +1.09(+1.66%) |
Feb 02, 2012 | 65.12 | 65.46 | 65.00 | 65.22 | 190,138 | +0.15(+0.23%) |