Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.60 | 65.64 | 64.31 | 64.62 | 144,381 | -1.11(-1.69%) |
Apr 27, 2012 | 65.31 | 66.29 | 65.12 | 65.73 | 161,619 | +0.66(+1.01%) |
Apr 26, 2012 | 64.92 | 65.73 | 64.74 | 65.07 | 188,379 | +0.34(+0.53%) |
Apr 25, 2012 | 62.85 | 65.08 | 62.81 | 64.73 | 198,228 | +2.68(+4.32%) |
Apr 24, 2012 | 61.45 | 62.25 | 61.07 | 62.05 | 163,116 | +0.54(+0.88%) |
Apr 23, 2012 | 61.88 | 61.88 | 60.94 | 61.51 | 103,941 | -1.33(-2.12%) |
Apr 20, 2012 | 62.57 | 62.89 | 61.82 | 62.84 | 170,598 | +1.08(+1.75%) |
Apr 19, 2012 | 61.92 | 62.95 | 61.25 | 61.76 | 167,867 | +0.04(+0.06%) |
Apr 18, 2012 | 62.23 | 62.64 | 61.50 | 61.72 | 124,516 | -0.89(-1.42%) |
Apr 17, 2012 | 62.02 | 63.29 | 62.02 | 62.61 | 129,681 | +0.76(+1.23%) |
Apr 16, 2012 | 62.15 | 62.68 | 61.52 | 61.85 | 125,606 | +0.11(+0.18%) |
Apr 13, 2012 | 61.70 | 62.00 | 61.05 | 61.74 | 175,324 | -0.31(-0.50%) |
Apr 12, 2012 | 60.69 | 62.45 | 60.58 | 62.05 | 94,440 | +1.59(+2.63%) |
Apr 11, 2012 | 60.68 | 60.68 | 60.16 | 60.46 | 191,487 | +0.37(+0.62%) |
Apr 10, 2012 | 59.96 | 60.44 | 59.73 | 60.09 | 272,304 | +0.01(+0.02%) |
Apr 09, 2012 | 60.52 | 60.57 | 59.80 | 60.08 | 164,645 | -1.70(-2.75%) |
Apr 05, 2012 | 61.66 | 62.17 | 61.49 | 61.78 | 87,605 | -0.24(-0.39%) |
Apr 04, 2012 | 62.33 | 62.59 | 61.76 | 62.02 | 107,382 | -0.74(-1.18%) |
Apr 03, 2012 | 63.22 | 63.26 | 62.14 | 62.76 | 170,140 | -0.38(-0.60%) |
Apr 02, 2012 | 62.68 | 63.55 | 61.99 | 63.14 | 214,069 | +0.09(+0.14%) |
Mar 30, 2012 | 63.39 | 63.68 | 62.42 | 63.05 | 216,401 | +0.18(+0.29%) |
Mar 29, 2012 | 62.54 | 63.08 | 61.88 | 62.87 | 141,365 | -0.05(-0.08%) |
Mar 28, 2012 | 62.67 | 63.05 | 62.29 | 62.92 | 165,991 | +0.16(+0.25%) |
Mar 27, 2012 | 63.70 | 63.83 | 62.73 | 62.76 | 197,926 | -0.44(-0.70%) |
Mar 26, 2012 | 62.45 | 63.20 | 62.22 | 63.20 | 168,471 | +1.42(+2.30%) |
Mar 23, 2012 | 60.48 | 61.80 | 60.31 | 61.78 | 225,956 | +1.34(+2.22%) |
Mar 22, 2012 | 59.91 | 60.45 | 59.45 | 60.44 | 110,364 | -0.04(-0.07%) |
Mar 21, 2012 | 60.46 | 60.82 | 60.00 | 60.48 | 110,182 | +0.23(+0.38%) |
Mar 20, 2012 | 60.96 | 60.96 | 59.86 | 60.25 | 113,850 | -1.14(-1.86%) |
Mar 19, 2012 | 60.94 | 62.20 | 60.29 | 61.39 | 183,589 | +0.45(+0.74%) |
Mar 16, 2012 | 59.30 | 61.49 | 59.23 | 60.94 | 424,466 | +2.02(+3.43%) |
Mar 15, 2012 | 58.87 | 59.05 | 57.97 | 58.92 | 102,374 | +0.12(+0.20%) |
Mar 14, 2012 | 58.86 | 59.15 | 58.44 | 58.80 | 66,072 | -0.19(-0.32%) |
Mar 13, 2012 | 58.64 | 58.99 | 58.19 | 58.99 | 107,332 | +0.80(+1.37%) |
Mar 12, 2012 | 58.61 | 58.81 | 58.04 | 58.19 | 97,347 | -0.57(-0.97%) |
Mar 09, 2012 | 57.80 | 59.12 | 57.62 | 58.76 | 140,792 | +0.94(+1.63%) |
Mar 08, 2012 | 57.57 | 57.91 | 57.09 | 57.82 | 84,838 | +0.95(+1.67%) |
Mar 07, 2012 | 56.98 | 57.21 | 56.52 | 56.87 | 106,283 | +0.26(+0.46%) |
Mar 06, 2012 | 57.27 | 57.64 | 56.46 | 56.61 | 134,952 | -1.36(-2.35%) |
Mar 05, 2012 | 57.95 | 58.26 | 57.66 | 57.97 | 191,412 | -0.23(-0.40%) |
Mar 02, 2012 | 59.48 | 59.77 | 57.52 | 58.20 | 210,177 | -1.34(-2.25%) |
Mar 01, 2012 | 59.79 | 60.44 | 59.48 | 59.54 | 160,502 | -0.06(-0.10%) |
Feb 29, 2012 | 60.53 | 61.20 | 59.60 | 59.60 | 185,880 | -0.78(-1.29%) |
Feb 28, 2012 | 60.55 | 61.43 | 60.09 | 60.38 | 135,165 | -0.27(-0.45%) |
Feb 27, 2012 | 60.35 | 61.32 | 59.79 | 60.65 | 100,601 | -0.29(-0.48%) |
Feb 24, 2012 | 60.94 | 61.47 | 60.63 | 60.94 | 86,200 | -0.10(-0.16%) |
Feb 23, 2012 | 60.81 | 61.11 | 60.34 | 61.04 | 101,228 | +0.16(+0.26%) |
Feb 22, 2012 | 60.29 | 60.91 | 60.06 | 60.88 | 172,394 | +0.51(+0.84%) |
Feb 21, 2012 | 62.11 | 62.29 | 60.15 | 60.37 | 169,356 | -1.74(-2.80%) |
Feb 17, 2012 | 61.00 | 62.13 | 60.75 | 62.11 | 257,713 | +1.21(+1.99%) |
Feb 16, 2012 | 60.07 | 60.98 | 59.75 | 60.90 | 201,314 | +0.89(+1.48%) |
Feb 15, 2012 | 60.27 | 60.27 | 59.67 | 60.01 | 229,362 | -0.09(-0.15%) |
Feb 14, 2012 | 60.00 | 60.31 | 59.64 | 60.10 | 172,977 | +0.01(+0.02%) |
Feb 13, 2012 | 60.11 | 60.19 | 59.66 | 60.09 | 146,975 | +0.36(+0.60%) |
Feb 10, 2012 | 59.28 | 59.88 | 58.97 | 59.73 | 144,104 | -0.27(-0.45%) |
Feb 09, 2012 | 60.39 | 60.44 | 59.90 | 60.00 | 113,878 | -0.22(-0.37%) |
Feb 08, 2012 | 59.79 | 60.27 | 59.39 | 60.22 | 164,200 | +0.57(+0.96%) |
Feb 07, 2012 | 58.49 | 59.90 | 58.49 | 59.65 | 146,632 | +1.08(+1.84%) |
Feb 06, 2012 | 58.93 | 58.99 | 58.45 | 58.57 | 141,384 | -0.74(-1.25%) |
Feb 03, 2012 | 58.20 | 59.61 | 58.00 | 59.31 | 175,191 | +1.56(+2.70%) |
Feb 02, 2012 | 57.91 | 58.00 | 57.45 | 57.75 | 127,058 | -0.19(-0.33%) |