Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.29 | 61.29 | 61.25 | 61.26 | 400,312 | -0.05(-0.08%) |
Apr 27, 2012 | 61.35 | 61.37 | 61.30 | 61.31 | 408,747 | -0.03(-0.05%) |
Apr 26, 2012 | 61.30 | 61.35 | 61.29 | 61.34 | 266,171 | +0.03(+0.05%) |
Apr 25, 2012 | 61.29 | 61.34 | 61.25 | 61.31 | 325,169 | +0.03(+0.05%) |
Apr 24, 2012 | 61.26 | 61.28 | 61.23 | 61.28 | 203,268 | +0.03(+0.05%) |
Apr 23, 2012 | 61.36 | 61.36 | 61.24 | 61.25 | 276,209 | -0.03(-0.05%) |
Apr 20, 2012 | 61.28 | 61.29 | 61.20 | 61.28 | 515,208 | -0.03(-0.05%) |
Apr 19, 2012 | 61.31 | 61.33 | 61.29 | 61.31 | 257,806 | +0.02(+0.04%) |
Apr 18, 2012 | 61.29 | 61.29 | 61.25 | 61.29 | 365,540 | -0.02(-0.03%) |
Apr 17, 2012 | 61.28 | 61.30 | 61.24 | 61.30 | 588,228 | +0.02(+0.03%) |
Apr 16, 2012 | 61.23 | 61.29 | 61.21 | 61.29 | 1,034,654 | +0.05(+0.08%) |
Apr 13, 2012 | 61.23 | 61.25 | 61.21 | 61.24 | 321,646 | +0.00(+0.00%) |
Apr 12, 2012 | 61.21 | 61.24 | 61.15 | 61.24 | 714,857 | +0.06(+0.10%) |
Apr 11, 2012 | 61.20 | 61.20 | 61.15 | 61.18 | 398,311 | +0.02(+0.03%) |
Apr 10, 2012 | 61.22 | 61.22 | 61.11 | 61.16 | 786,399 | +0.05(+0.08%) |
Apr 09, 2012 | 61.24 | 61.24 | 61.09 | 61.12 | 660,175 | +0.00(+0.00%) |
Apr 05, 2012 | 61.13 | 61.14 | 61.09 | 61.12 | 307,205 | +0.01(+0.01%) |
Apr 04, 2012 | 61.13 | 61.13 | 61.03 | 61.11 | 374,883 | +0.04(+0.06%) |
Apr 03, 2012 | 61.09 | 61.19 | 61.01 | 61.07 | 811,457 | -0.06(-0.10%) |
Apr 02, 2012 | 61.29 | 61.29 | 61.09 | 61.13 | 445,447 | +0.01(+0.01%) |
Mar 30, 2012 | 61.26 | 61.28 | 61.10 | 61.12 | 387,294 | -0.15(-0.24%) |
Mar 29, 2012 | 61.29 | 61.29 | 61.26 | 61.27 | 442,209 | -0.02(-0.03%) |
Mar 28, 2012 | 61.31 | 61.32 | 61.26 | 61.29 | 630,573 | -0.02(-0.03%) |
Mar 27, 2012 | 61.22 | 61.31 | 61.22 | 61.30 | 362,229 | +0.05(+0.09%) |
Mar 26, 2012 | 61.22 | 61.25 | 61.14 | 61.25 | 375,908 | +0.05(+0.09%) |
Mar 23, 2012 | 61.17 | 61.21 | 61.17 | 61.19 | 289,607 | +0.02(+0.04%) |
Mar 22, 2012 | 61.15 | 61.19 | 61.13 | 61.17 | 192,626 | +0.00(+0.00%) |
Mar 21, 2012 | 61.16 | 61.17 | 61.08 | 61.17 | 276,140 | +0.07(+0.11%) |
Mar 20, 2012 | 61.09 | 61.12 | 61.06 | 61.10 | 294,669 | +0.05(+0.09%) |
Mar 19, 2012 | 61.11 | 61.12 | 61.01 | 61.05 | 1,205,056 | -0.10(-0.16%) |
Mar 16, 2012 | 61.06 | 61.16 | 61.02 | 61.15 | 467,060 | +0.07(+0.11%) |
Mar 15, 2012 | 61.06 | 61.12 | 61.04 | 61.08 | 344,889 | +0.02(+0.03%) |
Mar 14, 2012 | 61.20 | 61.20 | 61.02 | 61.06 | 567,104 | -0.15(-0.24%) |
Mar 13, 2012 | 61.21 | 61.25 | 61.19 | 61.21 | 536,371 | -0.03(-0.05%) |
Mar 12, 2012 | 61.28 | 61.28 | 61.21 | 61.24 | 252,974 | -0.04(-0.06%) |
Mar 09, 2012 | 61.32 | 61.32 | 61.25 | 61.28 | 231,804 | -0.02(-0.03%) |
Mar 08, 2012 | 61.34 | 61.34 | 61.25 | 61.29 | 301,277 | -0.02(-0.03%) |
Mar 07, 2012 | 61.26 | 61.31 | 61.25 | 61.31 | 290,054 | +0.02(+0.04%) |
Mar 06, 2012 | 61.34 | 61.34 | 61.27 | 61.29 | 277,795 | -0.03(-0.05%) |
Mar 05, 2012 | 61.35 | 61.35 | 61.29 | 61.32 | 366,870 | +0.01(+0.01%) |
Mar 02, 2012 | 61.33 | 61.36 | 61.30 | 61.31 | 422,820 | +0.00(+0.00%) |
Mar 01, 2012 | 61.25 | 61.32 | 61.22 | 61.31 | 600,973 | +0.02(+0.03%) |
Feb 29, 2012 | 61.32 | 61.33 | 61.26 | 61.29 | 404,992 | -0.06(-0.10%) |
Feb 28, 2012 | 61.29 | 61.38 | 61.29 | 61.36 | 376,195 | +0.08(+0.14%) |
Feb 27, 2012 | 61.33 | 61.35 | 61.26 | 61.27 | 829,670 | +0.00(+0.00%) |
Feb 24, 2012 | 61.26 | 61.27 | 61.19 | 61.27 | 711,508 | -0.02(-0.04%) |
Feb 23, 2012 | 61.24 | 61.29 | 61.20 | 61.29 | 584,752 | +0.09(+0.14%) |
Feb 22, 2012 | 61.21 | 61.22 | 61.16 | 61.21 | 1,748,308 | +0.02(+0.04%) |
Feb 21, 2012 | 61.21 | 61.21 | 61.14 | 61.19 | 602,298 | -0.01(-0.01%) |
Feb 17, 2012 | 61.15 | 61.22 | 61.14 | 61.19 | 271,703 | -0.01(-0.01%) |
Feb 16, 2012 | 61.23 | 61.23 | 61.13 | 61.20 | 686,041 | -0.01(-0.01%) |
Feb 15, 2012 | 61.19 | 61.22 | 61.14 | 61.21 | 639,729 | +0.05(+0.09%) |
Feb 14, 2012 | 61.21 | 61.21 | 61.13 | 61.15 | 325,848 | +0.03(+0.05%) |
Feb 13, 2012 | 61.22 | 61.22 | 61.12 | 61.12 | 345,293 | -0.05(-0.09%) |
Feb 10, 2012 | 61.15 | 61.18 | 61.10 | 61.18 | 330,746 | +0.08(+0.13%) |
Feb 09, 2012 | 61.15 | 61.19 | 61.09 | 61.10 | 221,441 | -0.02(-0.04%) |
Feb 08, 2012 | 61.20 | 61.20 | 61.10 | 61.12 | 247,554 | +0.02(+0.03%) |
Feb 07, 2012 | 61.15 | 61.15 | 61.06 | 61.11 | 300,085 | -0.02(-0.03%) |
Feb 06, 2012 | 60.99 | 61.12 | 60.94 | 61.12 | 1,749,866 | +0.11(+0.18%) |
Feb 03, 2012 | 60.94 | 61.02 | 60.82 | 61.02 | 342,648 | +0.24(+0.39%) |
Feb 02, 2012 | 60.95 | 60.95 | 60.74 | 60.78 | 853,252 | -0.02(-0.03%) |