Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.07 | 61.14 | 61.07 | 61.14 | 11,256 | +0.06(+0.10%) |
Apr 27, 2012 | 61.07 | 61.08 | 61.03 | 61.08 | 14,389 | +0.02(+0.03%) |
Apr 26, 2012 | 61.04 | 61.07 | 61.02 | 61.06 | 6,847 | +0.07(+0.11%) |
Apr 25, 2012 | 60.96 | 61.00 | 60.90 | 60.99 | 7,467 | -0.01(-0.02%) |
Apr 24, 2012 | 61.02 | 61.05 | 61.00 | 61.01 | 12,319 | -0.07(-0.12%) |
Apr 23, 2012 | 61.05 | 61.09 | 61.05 | 61.08 | 16,534 | +0.07(+0.11%) |
Apr 20, 2012 | 60.95 | 61.01 | 60.93 | 61.01 | 5,827 | +0.02(+0.03%) |
Apr 19, 2012 | 61.00 | 61.02 | 60.98 | 60.99 | 4,859 | +0.01(+0.02%) |
Apr 18, 2012 | 60.95 | 60.99 | 60.95 | 60.98 | 4,826 | +0.06(+0.09%) |
Apr 17, 2012 | 60.90 | 60.95 | 60.90 | 60.92 | 10,880 | -0.04(-0.06%) |
Apr 16, 2012 | 60.98 | 61.02 | 60.96 | 60.96 | 6,335 | +0.03(+0.05%) |
Apr 13, 2012 | 60.94 | 60.96 | 60.91 | 60.93 | 7,725 | +0.10(+0.16%) |
Apr 12, 2012 | 60.92 | 60.92 | 60.83 | 60.83 | 18,155 | -0.05(-0.08%) |
Apr 11, 2012 | 60.90 | 60.91 | 60.86 | 60.88 | 52,485 | -0.09(-0.15%) |
Apr 10, 2012 | 60.90 | 60.97 | 60.88 | 60.97 | 9,573 | +0.11(+0.18%) |
Apr 09, 2012 | 60.82 | 60.86 | 60.82 | 60.86 | 8,491 | +0.24(+0.40%) |
Apr 05, 2012 | 60.58 | 60.62 | 60.54 | 60.62 | 8,647 | +0.13(+0.21%) |
Apr 04, 2012 | 60.47 | 60.53 | 60.43 | 60.49 | 8,855 | +0.11(+0.18%) |
Apr 03, 2012 | 60.57 | 60.63 | 60.36 | 60.38 | 12,876 | -0.19(-0.31%) |
Apr 02, 2012 | 60.60 | 60.61 | 60.54 | 60.57 | 16,387 | -0.03(-0.05%) |
Mar 30, 2012 | 60.63 | 60.73 | 60.57 | 60.60 | 18,789 | -0.02(-0.04%) |
Mar 29, 2012 | 60.63 | 60.66 | 60.60 | 60.62 | 26,403 | +0.05(+0.07%) |
Mar 28, 2012 | 60.56 | 60.64 | 60.55 | 60.58 | 13,147 | -0.07(-0.12%) |
Mar 27, 2012 | 60.48 | 60.65 | 60.47 | 60.65 | 11,192 | +0.19(+0.31%) |
Mar 26, 2012 | 60.48 | 60.49 | 60.42 | 60.46 | 14,075 | +0.00(+0.00%) |
Mar 23, 2012 | 60.45 | 60.48 | 60.42 | 60.46 | 10,357 | +0.10(+0.17%) |
Mar 22, 2012 | 60.42 | 60.43 | 60.35 | 60.36 | 12,506 | +0.02(+0.03%) |
Mar 21, 2012 | 60.33 | 60.36 | 60.27 | 60.34 | 8,121 | +0.11(+0.19%) |
Mar 20, 2012 | 60.25 | 60.27 | 60.15 | 60.23 | 11,509 | -0.00(-0.01%) |
Mar 19, 2012 | 60.33 | 60.38 | 60.21 | 60.23 | 46,281 | -0.10(-0.17%) |
Mar 16, 2012 | 60.25 | 60.37 | 60.23 | 60.33 | 34,144 | -0.04(-0.07%) |
Mar 15, 2012 | 60.31 | 60.42 | 60.31 | 60.37 | 39,926 | +0.01(+0.02%) |
Mar 14, 2012 | 60.55 | 60.55 | 60.33 | 60.36 | 7,164 | -0.27(-0.45%) |
Mar 13, 2012 | 60.76 | 60.76 | 60.62 | 60.63 | 15,593 | -0.18(-0.30%) |
Mar 12, 2012 | 60.87 | 60.90 | 60.80 | 60.81 | 12,886 | -0.02(-0.03%) |
Mar 09, 2012 | 60.82 | 60.88 | 60.79 | 60.83 | 12,062 | -0.04(-0.07%) |
Mar 08, 2012 | 60.91 | 60.96 | 60.86 | 60.87 | 8,431 | -0.12(-0.19%) |
Mar 07, 2012 | 61.01 | 61.01 | 60.93 | 60.99 | 24,521 | -0.04(-0.07%) |
Mar 06, 2012 | 60.97 | 61.05 | 60.96 | 61.03 | 12,901 | +0.17(+0.28%) |
Mar 05, 2012 | 60.92 | 60.98 | 60.86 | 60.86 | 20,434 | -0.05(-0.08%) |
Mar 02, 2012 | 60.86 | 60.95 | 60.86 | 60.91 | 12,993 | +0.06(+0.10%) |
Mar 01, 2012 | 60.81 | 60.85 | 60.77 | 60.85 | 29,012 | -0.10(-0.16%) |
Feb 29, 2012 | 61.02 | 61.03 | 60.93 | 60.95 | 13,073 | -0.08(-0.13%) |
Feb 28, 2012 | 61.10 | 61.10 | 61.03 | 61.03 | 16,855 | -0.01(-0.02%) |
Feb 27, 2012 | 61.08 | 61.08 | 61.03 | 61.04 | 13,945 | +0.13(+0.21%) |
Feb 24, 2012 | 60.98 | 60.98 | 60.91 | 60.91 | 23,185 | -0.01(-0.02%) |
Feb 23, 2012 | 60.94 | 60.99 | 60.89 | 60.92 | 7,897 | +0.02(+0.03%) |
Feb 22, 2012 | 60.89 | 60.96 | 60.86 | 60.90 | 17,129 | +0.08(+0.13%) |
Feb 21, 2012 | 60.87 | 60.87 | 60.77 | 60.82 | 9,469 | -0.07(-0.11%) |
Feb 17, 2012 | 60.89 | 60.92 | 60.86 | 60.89 | 10,344 | -0.04(-0.07%) |
Feb 16, 2012 | 61.08 | 61.08 | 60.92 | 60.93 | 11,318 | -0.14(-0.23%) |
Feb 15, 2012 | 61.04 | 61.15 | 61.03 | 61.07 | 20,870 | +0.12(+0.20%) |
Feb 14, 2012 | 61.05 | 61.07 | 60.95 | 60.95 | 109,992 | -0.05(-0.08%) |
Feb 13, 2012 | 61.02 | 61.11 | 60.97 | 61.00 | 51,425 | -0.05(-0.08%) |
Feb 10, 2012 | 61.04 | 61.05 | 60.98 | 61.05 | 11,743 | +0.14(+0.23%) |
Feb 09, 2012 | 60.96 | 60.98 | 60.84 | 60.91 | 101,967 | -0.10(-0.16%) |
Feb 08, 2012 | 61.01 | 61.07 | 61.01 | 61.01 | 10,828 | -0.01(-0.02%) |
Feb 07, 2012 | 61.07 | 61.11 | 61.01 | 61.02 | 28,986 | -0.13(-0.21%) |
Feb 06, 2012 | 61.14 | 61.20 | 61.09 | 61.15 | 23,070 | +0.07(+0.11%) |
Feb 03, 2012 | 61.10 | 61.14 | 61.05 | 61.08 | 17,673 | -0.15(-0.24%) |
Feb 02, 2012 | 61.21 | 61.28 | 61.21 | 61.23 | 22,594 | +0.01(+0.02%) |