Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.08 | 60.16 | 59.50 | 59.83 | 5,483,775 | -0.34(-0.57%) |
Apr 27, 2012 | 60.64 | 60.85 | 60.00 | 60.18 | 6,062,672 | -0.10(-0.17%) |
Apr 26, 2012 | 58.86 | 60.39 | 58.25 | 60.28 | 8,563,858 | +1.17(+1.99%) |
Apr 25, 2012 | 58.44 | 59.20 | 57.82 | 59.11 | 6,569,187 | +1.24(+2.14%) |
Apr 24, 2012 | 57.87 | 57.93 | 57.18 | 57.87 | 4,974,359 | +0.20(+0.34%) |
Apr 23, 2012 | 57.15 | 57.74 | 56.72 | 57.67 | 4,949,097 | -0.45(-0.78%) |
Apr 20, 2012 | 58.11 | 58.43 | 57.48 | 58.12 | 6,608,389 | +0.26(+0.44%) |
Apr 19, 2012 | 57.83 | 58.63 | 57.54 | 57.87 | 5,121,130 | +0.16(+0.28%) |
Apr 18, 2012 | 57.89 | 58.25 | 57.51 | 57.70 | 5,015,749 | -0.50(-0.86%) |
Apr 17, 2012 | 57.97 | 58.36 | 57.51 | 58.20 | 6,682,691 | +0.96(+1.68%) |
Apr 16, 2012 | 58.54 | 58.84 | 57.16 | 57.24 | 9,276,724 | -0.86(-1.48%) |
Apr 13, 2012 | 59.45 | 59.60 | 57.98 | 58.10 | 7,450,032 | -1.67(-2.80%) |
Apr 12, 2012 | 58.68 | 59.81 | 58.59 | 59.77 | 6,189,140 | +1.52(+2.60%) |
Apr 11, 2012 | 59.56 | 59.72 | 58.17 | 58.25 | 6,969,907 | -0.52(-0.89%) |
Apr 10, 2012 | 59.91 | 59.98 | 58.64 | 58.78 | 8,437,750 | -1.16(-1.94%) |
Apr 09, 2012 | 59.69 | 60.40 | 59.53 | 59.94 | 6,595,725 | -1.25(-2.05%) |
Apr 05, 2012 | 61.60 | 62.41 | 61.19 | 61.19 | 5,841,675 | -0.74(-1.20%) |
Apr 04, 2012 | 62.53 | 62.69 | 61.49 | 61.93 | 4,493,744 | -1.34(-2.13%) |
Apr 03, 2012 | 63.95 | 63.95 | 62.53 | 63.28 | 5,028,450 | -0.66(-1.04%) |
Apr 02, 2012 | 62.33 | 64.44 | 61.99 | 63.94 | 7,081,067 | +1.48(+2.36%) |
Mar 30, 2012 | 62.26 | 62.80 | 61.78 | 62.46 | 5,291,596 | +0.52(+0.85%) |
Mar 29, 2012 | 61.66 | 62.01 | 60.25 | 61.94 | 10,347,962 | -0.28(-0.44%) |
Mar 28, 2012 | 63.56 | 63.99 | 62.13 | 62.22 | 9,099,503 | -2.34(-3.62%) |
Mar 27, 2012 | 65.42 | 65.51 | 64.52 | 64.55 | 4,997,379 | -0.50(-0.77%) |
Mar 26, 2012 | 64.87 | 65.16 | 64.28 | 65.05 | 5,575,647 | +1.02(+1.59%) |
Mar 23, 2012 | 62.85 | 64.32 | 62.64 | 64.03 | 6,536,803 | +1.23(+1.95%) |
Mar 22, 2012 | 63.30 | 63.39 | 62.31 | 62.81 | 6,069,100 | -1.30(-2.03%) |
Mar 21, 2012 | 64.20 | 64.61 | 63.96 | 64.10 | 4,934,024 | -0.15(-0.23%) |
Mar 20, 2012 | 65.94 | 65.94 | 64.21 | 64.25 | 6,502,790 | -2.32(-3.49%) |
Mar 19, 2012 | 66.22 | 66.89 | 65.65 | 66.58 | 4,032,359 | +0.60(+0.91%) |
Mar 16, 2012 | 65.11 | 66.17 | 64.98 | 65.97 | 7,337,505 | +1.10(+1.70%) |
Mar 15, 2012 | 64.87 | 65.42 | 64.19 | 64.87 | 4,381,443 | -0.01(-0.02%) |
Mar 14, 2012 | 65.57 | 65.86 | 64.60 | 64.88 | 4,063,024 | -0.70(-1.06%) |
Mar 13, 2012 | 65.00 | 65.59 | 64.28 | 65.58 | 5,451,323 | +1.01(+1.56%) |
Mar 12, 2012 | 65.84 | 66.02 | 64.35 | 64.57 | 5,877,359 | -1.48(-2.24%) |
Mar 09, 2012 | 66.20 | 66.78 | 65.86 | 66.05 | 3,940,784 | -0.10(-0.16%) |
Mar 08, 2012 | 66.33 | 66.59 | 65.93 | 66.16 | 3,979,587 | +0.64(+0.97%) |
Mar 07, 2012 | 66.16 | 66.23 | 65.40 | 65.52 | 6,695,755 | -0.39(-0.60%) |
Mar 06, 2012 | 66.21 | 66.42 | 65.50 | 65.91 | 7,645,988 | -1.62(-2.41%) |
Mar 05, 2012 | 67.93 | 68.13 | 66.84 | 67.54 | 4,815,696 | -0.55(-0.80%) |
Mar 02, 2012 | 68.18 | 68.32 | 67.66 | 68.09 | 4,304,514 | -0.33(-0.49%) |
Mar 01, 2012 | 68.37 | 68.78 | 67.51 | 68.42 | 5,621,302 | +0.33(+0.48%) |
Feb 29, 2012 | 68.75 | 69.37 | 67.88 | 68.09 | 7,600,585 | -0.71(-1.03%) |
Feb 28, 2012 | 68.28 | 69.60 | 68.21 | 68.80 | 5,499,070 | +0.63(+0.93%) |
Feb 27, 2012 | 67.43 | 68.41 | 67.20 | 68.17 | 4,797,617 | +0.41(+0.61%) |
Feb 24, 2012 | 68.36 | 68.41 | 67.50 | 67.76 | 5,689,825 | -0.53(-0.77%) |
Feb 23, 2012 | 67.54 | 68.35 | 67.16 | 68.29 | 4,764,416 | +0.92(+1.37%) |
Feb 22, 2012 | 67.37 | 67.85 | 67.04 | 67.37 | 5,303,716 | -0.75(-1.10%) |
Feb 21, 2012 | 68.37 | 68.66 | 67.80 | 68.12 | 5,119,352 | +0.32(+0.47%) |
Feb 17, 2012 | 68.30 | 68.47 | 67.25 | 67.80 | 4,544,477 | -0.27(-0.39%) |
Feb 16, 2012 | 67.96 | 68.23 | 67.25 | 68.07 | 4,632,837 | +0.37(+0.55%) |
Feb 15, 2012 | 68.27 | 68.28 | 67.38 | 67.70 | 4,189,328 | -0.16(-0.23%) |
Feb 14, 2012 | 68.01 | 68.45 | 67.36 | 67.85 | 5,249,682 | -0.04(-0.06%) |
Feb 13, 2012 | 67.74 | 67.96 | 67.13 | 67.89 | 3,562,130 | +0.89(+1.32%) |
Feb 10, 2012 | 66.92 | 67.07 | 66.29 | 67.00 | 5,235,385 | -1.00(-1.47%) |
Feb 09, 2012 | 67.79 | 68.87 | 67.62 | 68.00 | 4,598,569 | +0.28(+0.41%) |
Feb 08, 2012 | 68.92 | 68.92 | 67.00 | 67.72 | 5,652,676 | -0.68(-0.99%) |
Feb 07, 2012 | 67.92 | 68.67 | 67.27 | 68.40 | 7,314,824 | +0.55(+0.81%) |
Feb 06, 2012 | 66.54 | 67.85 | 66.22 | 67.85 | 4,821,928 | +0.89(+1.34%) |
Feb 03, 2012 | 65.31 | 67.11 | 64.74 | 66.96 | 6,586,836 | +2.71(+4.21%) |
Feb 02, 2012 | 64.84 | 65.13 | 63.53 | 64.25 | 6,437,138 | -0.53(-0.83%) |