Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.78 | 64.05 | 63.57 | 64.02 | 7,868,429 | +0.22(+0.34%) |
Apr 27, 2012 | 64.15 | 64.16 | 63.48 | 63.80 | 8,320,876 | -0.01(-0.02%) |
Apr 26, 2012 | 62.48 | 64.10 | 62.47 | 63.81 | 14,208,825 | +1.42(+2.28%) |
Apr 25, 2012 | 62.21 | 62.41 | 61.65 | 62.39 | 8,836,298 | +0.49(+0.80%) |
Apr 24, 2012 | 61.74 | 61.98 | 61.36 | 61.90 | 6,831,964 | +0.35(+0.58%) |
Apr 23, 2012 | 60.79 | 61.71 | 60.61 | 61.54 | 9,306,171 | -0.05(-0.08%) |
Apr 20, 2012 | 61.94 | 62.38 | 61.53 | 61.59 | 9,682,263 | +0.01(+0.01%) |
Apr 19, 2012 | 62.04 | 62.26 | 61.39 | 61.58 | 11,265,550 | -0.53(-0.85%) |
Apr 18, 2012 | 62.13 | 62.46 | 61.79 | 62.11 | 8,049,979 | -0.14(-0.22%) |
Apr 17, 2012 | 61.55 | 62.53 | 61.48 | 62.25 | 9,156,497 | +1.27(+2.08%) |
Apr 16, 2012 | 61.05 | 61.42 | 60.78 | 60.98 | 10,095,677 | +0.44(+0.72%) |
Apr 13, 2012 | 61.45 | 61.49 | 60.51 | 60.54 | 11,399,009 | -1.09(-1.76%) |
Apr 12, 2012 | 60.61 | 61.79 | 60.39 | 61.63 | 10,739,122 | +0.99(+1.62%) |
Apr 11, 2012 | 61.46 | 61.55 | 60.54 | 60.65 | 14,264,513 | -0.30(-0.49%) |
Apr 10, 2012 | 62.03 | 62.11 | 60.92 | 60.95 | 14,827,055 | -1.23(-1.97%) |
Apr 09, 2012 | 62.06 | 62.53 | 61.79 | 62.17 | 8,294,882 | -0.76(-1.20%) |
Apr 05, 2012 | 63.18 | 63.62 | 62.68 | 62.93 | 9,957,746 | -0.51(-0.81%) |
Apr 04, 2012 | 63.83 | 63.84 | 63.10 | 63.44 | 9,039,541 | -0.93(-1.44%) |
Apr 03, 2012 | 64.84 | 65.02 | 63.82 | 64.37 | 7,807,120 | -0.70(-1.07%) |
Apr 02, 2012 | 64.19 | 65.36 | 64.04 | 65.06 | 8,636,303 | +0.65(+1.02%) |
Mar 30, 2012 | 64.31 | 64.43 | 63.93 | 64.41 | 10,191,413 | +0.22(+0.34%) |
Mar 29, 2012 | 63.13 | 64.29 | 63.03 | 64.19 | 9,644,256 | +0.58(+0.91%) |
Mar 28, 2012 | 64.02 | 64.26 | 63.20 | 63.61 | 11,346,175 | -0.69(-1.07%) |
Mar 27, 2012 | 64.81 | 64.88 | 64.29 | 64.31 | 7,203,680 | -0.48(-0.74%) |
Mar 26, 2012 | 64.42 | 64.86 | 64.18 | 64.79 | 8,841,110 | +0.89(+1.39%) |
Mar 23, 2012 | 63.49 | 64.22 | 62.99 | 63.90 | 10,991,229 | +0.61(+0.96%) |
Mar 22, 2012 | 64.19 | 64.28 | 63.10 | 63.29 | 13,785,828 | -1.54(-2.37%) |
Mar 21, 2012 | 65.45 | 65.49 | 64.49 | 64.83 | 12,567,174 | -0.70(-1.07%) |
Mar 20, 2012 | 66.04 | 66.04 | 65.44 | 65.53 | 10,250,827 | -0.97(-1.46%) |
Mar 19, 2012 | 66.40 | 66.72 | 66.26 | 66.50 | 9,479,601 | +0.25(+0.38%) |
Mar 16, 2012 | 66.34 | 66.58 | 66.14 | 66.25 | 18,464,682 | +0.15(+0.23%) |
Mar 15, 2012 | 66.39 | 66.64 | 65.76 | 66.10 | 14,813,421 | -0.40(-0.60%) |
Mar 14, 2012 | 66.71 | 67.45 | 66.41 | 66.50 | 14,680,360 | -0.30(-0.45%) |
Mar 13, 2012 | 66.22 | 66.87 | 65.74 | 66.80 | 12,202,871 | +0.71(+1.08%) |
Mar 12, 2012 | 65.87 | 66.08 | 65.58 | 66.08 | 8,863,133 | +0.26(+0.39%) |
Mar 09, 2012 | 66.02 | 66.33 | 65.71 | 65.83 | 9,495,158 | -0.28(-0.42%) |
Mar 08, 2012 | 65.96 | 66.43 | 65.82 | 66.10 | 9,163,921 | +0.34(+0.52%) |
Mar 07, 2012 | 65.48 | 66.05 | 65.00 | 65.76 | 11,431,610 | +0.37(+0.56%) |
Mar 06, 2012 | 64.97 | 65.50 | 64.88 | 65.39 | 12,451,930 | -0.28(-0.43%) |
Mar 05, 2012 | 65.57 | 65.75 | 64.97 | 65.68 | 9,889,935 | -0.17(-0.26%) |
Mar 02, 2012 | 65.78 | 66.01 | 65.48 | 65.85 | 8,951,061 | -0.09(-0.14%) |
Mar 01, 2012 | 65.58 | 66.17 | 65.54 | 65.94 | 9,954,485 | +0.38(+0.59%) |
Feb 29, 2012 | 66.32 | 66.64 | 65.43 | 65.56 | 17,600,144 | -0.29(-0.45%) |
Feb 28, 2012 | 65.89 | 66.32 | 65.59 | 65.85 | 15,201,330 | -0.01(-0.02%) |
Feb 27, 2012 | 65.06 | 66.22 | 65.05 | 65.86 | 12,855,951 | +0.33(+0.50%) |
Feb 24, 2012 | 65.36 | 65.72 | 65.18 | 65.53 | 9,711,574 | +0.44(+0.67%) |
Feb 23, 2012 | 64.61 | 65.18 | 64.47 | 65.09 | 9,163,019 | +0.51(+0.79%) |
Feb 22, 2012 | 64.98 | 65.22 | 64.40 | 64.58 | 11,901,574 | -0.55(-0.84%) |
Feb 21, 2012 | 64.59 | 65.18 | 64.55 | 65.13 | 11,899,841 | +1.05(+1.64%) |
Feb 17, 2012 | 64.29 | 64.43 | 63.70 | 64.08 | 9,432,629 | +0.08(+0.13%) |
Feb 16, 2012 | 63.39 | 68.34 | 62.96 | 63.99 | 9,544,146 | +0.91(+1.45%) |
Feb 15, 2012 | 63.82 | 63.82 | 62.83 | 63.08 | 10,909,220 | -0.41(-0.64%) |
Feb 14, 2012 | 63.35 | 63.51 | 62.94 | 63.49 | 10,021,557 | +0.07(+0.10%) |
Feb 13, 2012 | 63.29 | 63.51 | 62.87 | 63.42 | 7,874,235 | +0.66(+1.04%) |
Feb 10, 2012 | 62.71 | 62.91 | 62.35 | 62.77 | 10,295,659 | -0.65(-1.02%) |
Feb 09, 2012 | 63.90 | 64.04 | 63.24 | 63.42 | 7,969,452 | -0.23(-0.37%) |
Feb 08, 2012 | 63.95 | 64.09 | 63.25 | 63.65 | 9,030,027 | -0.04(-0.07%) |
Feb 07, 2012 | 63.21 | 63.83 | 62.86 | 63.69 | 10,121,438 | +0.10(+0.15%) |
Feb 06, 2012 | 62.37 | 63.65 | 62.22 | 63.60 | 10,807,036 | +0.70(+1.11%) |
Feb 03, 2012 | 62.55 | 62.96 | 62.29 | 62.90 | 11,438,955 | +1.08(+1.75%) |
Feb 02, 2012 | 61.43 | 61.98 | 61.34 | 61.82 | 9,891,829 | +0.54(+0.88%) |