Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 66.11 | 66.27 | 66.11 | 66.27 | 1,562,529 | +0.19(+0.28%) |
Apr 27, 2012 | 66.01 | 66.08 | 65.95 | 66.08 | 459,304 | +0.05(+0.08%) |
Apr 26, 2012 | 66.00 | 66.04 | 65.91 | 66.03 | 673,522 | +0.03(+0.04%) |
Apr 25, 2012 | 65.82 | 66.01 | 65.80 | 66.00 | 850,172 | +0.21(+0.32%) |
Apr 24, 2012 | 65.75 | 65.83 | 65.72 | 65.79 | 797,286 | +0.07(+0.11%) |
Apr 23, 2012 | 65.82 | 65.82 | 65.61 | 65.72 | 716,443 | -0.17(-0.26%) |
Apr 20, 2012 | 65.73 | 65.92 | 65.69 | 65.89 | 1,009,222 | +0.24(+0.37%) |
Apr 19, 2012 | 65.64 | 65.69 | 65.55 | 65.65 | 496,114 | +0.01(+0.01%) |
Apr 18, 2012 | 65.60 | 65.68 | 65.57 | 65.64 | 611,067 | -0.01(-0.02%) |
Apr 17, 2012 | 65.53 | 65.66 | 65.52 | 65.65 | 394,710 | +0.17(+0.26%) |
Apr 16, 2012 | 65.37 | 65.54 | 65.37 | 65.49 | 821,772 | +0.01(+0.02%) |
Apr 13, 2012 | 65.53 | 65.53 | 65.34 | 65.47 | 1,231,313 | -0.02(-0.04%) |
Apr 12, 2012 | 65.29 | 65.50 | 65.22 | 65.50 | 1,895,550 | +0.31(+0.48%) |
Apr 11, 2012 | 65.00 | 65.18 | 64.99 | 65.18 | 766,118 | +0.22(+0.34%) |
Apr 10, 2012 | 64.95 | 65.18 | 64.95 | 64.96 | 1,062,131 | -0.28(-0.43%) |
Apr 09, 2012 | 65.22 | 65.24 | 65.13 | 65.24 | 720,923 | +0.21(+0.32%) |
Apr 05, 2012 | 65.14 | 65.14 | 65.01 | 65.03 | 916,607 | -0.16(-0.24%) |
Apr 04, 2012 | 65.18 | 65.20 | 65.07 | 65.19 | 923,213 | -0.01(-0.02%) |
Apr 03, 2012 | 65.40 | 65.40 | 65.13 | 65.20 | 1,848,203 | -0.18(-0.28%) |
Apr 02, 2012 | 65.33 | 65.40 | 65.21 | 65.38 | 4,367,993 | +0.28(+0.42%) |
Mar 30, 2012 | 65.09 | 65.10 | 64.88 | 65.10 | 933,812 | +0.16(+0.24%) |
Mar 29, 2012 | 64.98 | 65.06 | 64.86 | 64.95 | 441,369 | -0.08(-0.12%) |
Mar 28, 2012 | 65.19 | 65.19 | 65.02 | 65.03 | 543,284 | +0.05(+0.07%) |
Mar 27, 2012 | 65.04 | 65.06 | 64.96 | 64.98 | 522,834 | +0.02(+0.04%) |
Mar 26, 2012 | 65.04 | 65.11 | 64.93 | 64.96 | 845,459 | -0.14(-0.21%) |
Mar 23, 2012 | 65.10 | 65.22 | 64.98 | 65.10 | 840,236 | +0.01(+0.01%) |
Mar 22, 2012 | 65.14 | 65.16 | 65.09 | 65.09 | 1,031,624 | -0.03(-0.04%) |
Mar 21, 2012 | 65.20 | 65.21 | 64.98 | 65.12 | 1,365,671 | -0.06(-0.10%) |
Mar 20, 2012 | 65.31 | 65.34 | 65.15 | 65.19 | 571,084 | -0.23(-0.34%) |
Mar 19, 2012 | 65.50 | 65.55 | 65.38 | 65.41 | 616,679 | -0.17(-0.26%) |
Mar 16, 2012 | 65.52 | 65.58 | 65.44 | 65.58 | 298,463 | +0.06(+0.09%) |
Mar 15, 2012 | 65.57 | 65.62 | 65.37 | 65.53 | 1,218,549 | -0.25(-0.38%) |
Mar 14, 2012 | 65.97 | 66.03 | 65.76 | 65.77 | 908,728 | -0.35(-0.53%) |
Mar 13, 2012 | 66.07 | 66.16 | 65.98 | 66.13 | 837,030 | +0.17(+0.25%) |
Mar 12, 2012 | 65.83 | 65.97 | 65.78 | 65.96 | 689,132 | +0.19(+0.29%) |
Mar 09, 2012 | 65.69 | 65.78 | 65.66 | 65.77 | 739,221 | +0.09(+0.13%) |
Mar 08, 2012 | 65.59 | 65.68 | 65.41 | 65.68 | 593,879 | +0.29(+0.45%) |
Mar 07, 2012 | 65.25 | 65.39 | 65.09 | 65.39 | 1,021,275 | +0.29(+0.44%) |
Mar 06, 2012 | 65.34 | 65.44 | 65.04 | 65.10 | 1,828,305 | -0.58(-0.89%) |
Mar 05, 2012 | 65.65 | 65.71 | 65.62 | 65.68 | 1,762,685 | +0.03(+0.04%) |
Mar 02, 2012 | 65.55 | 65.68 | 65.50 | 65.65 | 564,250 | +0.31(+0.48%) |
Mar 01, 2012 | 65.24 | 65.38 | 65.13 | 65.34 | 992,531 | +0.16(+0.24%) |
Feb 29, 2012 | 65.25 | 65.28 | 65.13 | 65.18 | 1,021,921 | +0.05(+0.08%) |
Feb 28, 2012 | 65.02 | 65.19 | 64.98 | 65.13 | 746,521 | +0.20(+0.30%) |
Feb 27, 2012 | 64.86 | 64.96 | 64.79 | 64.94 | 554,670 | +0.01(+0.01%) |
Feb 24, 2012 | 64.84 | 64.93 | 64.76 | 64.93 | 765,702 | +0.14(+0.22%) |
Feb 23, 2012 | 64.75 | 64.79 | 64.64 | 64.79 | 601,917 | +0.16(+0.24%) |
Feb 22, 2012 | 64.60 | 64.64 | 64.54 | 64.63 | 616,126 | +0.17(+0.27%) |
Feb 21, 2012 | 64.40 | 64.56 | 64.27 | 64.46 | 587,469 | +0.29(+0.46%) |
Feb 17, 2012 | 64.37 | 64.37 | 64.07 | 64.16 | 2,484,681 | -0.14(-0.22%) |
Feb 16, 2012 | 64.23 | 64.31 | 64.19 | 64.30 | 679,408 | -0.07(-0.12%) |
Feb 15, 2012 | 64.43 | 64.43 | 64.32 | 64.38 | 473,546 | +0.09(+0.13%) |
Feb 14, 2012 | 64.22 | 64.33 | 64.22 | 64.29 | 821,620 | +0.10(+0.16%) |
Feb 13, 2012 | 64.11 | 64.24 | 64.06 | 64.19 | 1,102,610 | +0.34(+0.53%) |
Feb 10, 2012 | 63.91 | 63.95 | 63.83 | 63.85 | 694,304 | -0.20(-0.31%) |
Feb 09, 2012 | 63.95 | 64.07 | 63.95 | 64.04 | 384,484 | +0.07(+0.12%) |
Feb 08, 2012 | 64.24 | 66.16 | 63.88 | 63.97 | 1,073,471 | -0.14(-0.22%) |
Feb 07, 2012 | 64.00 | 64.40 | 63.94 | 64.11 | 811,089 | +0.14(+0.22%) |
Feb 06, 2012 | 64.05 | 64.06 | 63.91 | 63.97 | 525,208 | +0.05(+0.08%) |
Feb 03, 2012 | 64.01 | 64.06 | 63.91 | 63.92 | 916,236 | +0.03(+0.05%) |
Feb 02, 2012 | 63.50 | 63.88 | 63.50 | 63.88 | 1,176,267 | +0.40(+0.63%) |