Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.13 | 65.40 | 64.91 | 65.37 | 7,705,381 | +0.22(+0.34%) |
Apr 27, 2012 | 65.51 | 65.52 | 64.83 | 65.15 | 8,148,452 | -0.01(-0.02%) |
Apr 26, 2012 | 63.80 | 65.46 | 63.80 | 65.16 | 13,914,392 | +1.45(+2.28%) |
Apr 25, 2012 | 63.53 | 63.73 | 62.95 | 63.71 | 8,653,194 | +0.50(+0.80%) |
Apr 24, 2012 | 63.05 | 63.29 | 62.66 | 63.21 | 6,690,393 | +0.36(+0.58%) |
Apr 23, 2012 | 62.08 | 63.02 | 61.89 | 62.84 | 9,113,330 | -0.05(-0.08%) |
Apr 20, 2012 | 63.26 | 63.70 | 62.83 | 62.89 | 9,481,628 | +0.01(+0.01%) |
Apr 19, 2012 | 63.35 | 63.58 | 62.68 | 62.89 | 11,032,107 | -0.54(-0.85%) |
Apr 18, 2012 | 63.45 | 63.78 | 63.10 | 63.43 | 7,883,169 | -0.14(-0.22%) |
Apr 17, 2012 | 62.86 | 63.86 | 62.78 | 63.57 | 8,966,758 | +1.29(+2.08%) |
Apr 16, 2012 | 62.34 | 62.72 | 62.06 | 62.27 | 9,886,476 | +0.45(+0.72%) |
Apr 13, 2012 | 62.75 | 62.80 | 61.79 | 61.83 | 11,162,800 | -1.11(-1.76%) |
Apr 12, 2012 | 61.89 | 63.10 | 61.67 | 62.94 | 10,516,587 | +1.01(+1.62%) |
Apr 11, 2012 | 62.76 | 62.85 | 61.83 | 61.93 | 13,968,926 | -0.31(-0.49%) |
Apr 10, 2012 | 63.34 | 63.42 | 62.21 | 62.24 | 14,519,811 | -1.25(-1.97%) |
Apr 09, 2012 | 63.37 | 63.85 | 63.10 | 63.49 | 8,122,997 | -0.77(-1.20%) |
Apr 05, 2012 | 64.52 | 64.97 | 64.00 | 64.26 | 9,751,402 | -0.52(-0.80%) |
Apr 04, 2012 | 65.18 | 65.19 | 64.43 | 64.78 | 8,852,224 | -0.94(-1.44%) |
Apr 03, 2012 | 66.21 | 66.40 | 65.17 | 65.73 | 7,645,342 | -0.71(-1.07%) |
Apr 02, 2012 | 65.55 | 66.74 | 65.40 | 66.44 | 8,457,343 | +0.67(+1.02%) |
Mar 30, 2012 | 65.67 | 65.79 | 65.28 | 65.77 | 9,980,228 | +0.22(+0.34%) |
Mar 29, 2012 | 64.46 | 65.65 | 64.37 | 65.55 | 9,444,409 | +0.59(+0.91%) |
Mar 28, 2012 | 65.38 | 65.62 | 64.54 | 64.96 | 11,111,061 | -0.71(-1.07%) |
Mar 27, 2012 | 66.18 | 66.25 | 65.65 | 65.67 | 7,054,406 | -0.49(-0.74%) |
Mar 26, 2012 | 65.78 | 66.24 | 65.54 | 66.16 | 8,657,906 | +0.91(+1.39%) |
Mar 23, 2012 | 64.83 | 65.58 | 64.32 | 65.25 | 10,763,470 | +0.62(+0.96%) |
Mar 22, 2012 | 65.55 | 65.64 | 64.43 | 64.63 | 13,500,160 | -1.57(-2.37%) |
Mar 21, 2012 | 66.84 | 66.88 | 65.86 | 66.20 | 12,306,759 | -0.72(-1.07%) |
Mar 20, 2012 | 67.44 | 67.44 | 66.83 | 66.92 | 10,038,411 | -0.99(-1.46%) |
Mar 19, 2012 | 67.80 | 68.13 | 67.67 | 67.91 | 9,283,166 | +0.26(+0.38%) |
Mar 16, 2012 | 67.75 | 67.99 | 67.54 | 67.65 | 18,082,058 | +0.15(+0.23%) |
Mar 15, 2012 | 67.79 | 68.05 | 67.15 | 67.50 | 14,506,459 | -0.40(-0.60%) |
Mar 14, 2012 | 68.13 | 68.88 | 67.81 | 67.91 | 14,376,155 | -0.31(-0.45%) |
Mar 13, 2012 | 67.62 | 68.29 | 67.13 | 68.21 | 11,950,004 | +0.73(+1.08%) |
Mar 12, 2012 | 67.27 | 67.48 | 66.97 | 67.48 | 8,679,472 | +0.26(+0.39%) |
Mar 09, 2012 | 67.41 | 67.73 | 67.10 | 67.22 | 9,298,401 | -0.28(-0.42%) |
Mar 08, 2012 | 67.36 | 67.83 | 67.21 | 67.50 | 8,974,028 | +0.35(+0.52%) |
Mar 07, 2012 | 66.87 | 67.45 | 66.37 | 67.15 | 11,194,725 | +0.37(+0.56%) |
Mar 06, 2012 | 66.34 | 66.89 | 66.25 | 66.78 | 12,193,903 | -0.29(-0.43%) |
Mar 05, 2012 | 66.95 | 67.14 | 66.34 | 67.06 | 9,684,997 | -0.18(-0.26%) |
Mar 02, 2012 | 67.18 | 67.40 | 66.87 | 67.24 | 8,765,578 | -0.09(-0.14%) |
Mar 01, 2012 | 66.97 | 67.57 | 66.93 | 67.33 | 9,748,209 | +0.39(+0.59%) |
Feb 29, 2012 | 67.73 | 68.05 | 66.82 | 66.94 | 17,235,436 | -0.30(-0.45%) |
Feb 28, 2012 | 67.29 | 67.73 | 66.98 | 67.24 | 14,886,330 | -0.01(-0.02%) |
Feb 27, 2012 | 66.43 | 67.62 | 66.43 | 67.25 | 12,589,552 | +0.34(+0.50%) |
Feb 24, 2012 | 66.75 | 67.11 | 66.56 | 66.92 | 9,510,332 | +0.45(+0.67%) |
Feb 23, 2012 | 65.97 | 66.56 | 65.84 | 66.47 | 8,973,144 | +0.52(+0.79%) |
Feb 22, 2012 | 66.35 | 66.60 | 65.76 | 65.95 | 11,654,951 | -0.56(-0.84%) |
Feb 21, 2012 | 65.95 | 66.56 | 65.91 | 66.51 | 11,653,254 | +1.07(+1.64%) |
Feb 17, 2012 | 65.65 | 65.79 | 65.05 | 65.43 | 9,237,168 | +0.09(+0.13%) |
Feb 16, 2012 | 64.73 | 69.79 | 64.29 | 65.35 | 9,346,374 | +0.93(+1.45%) |
Feb 15, 2012 | 65.18 | 65.18 | 64.16 | 64.41 | 10,683,160 | -0.42(-0.64%) |
Feb 14, 2012 | 64.69 | 64.86 | 64.27 | 64.83 | 9,813,892 | +0.07(+0.10%) |
Feb 13, 2012 | 64.63 | 64.86 | 64.20 | 64.76 | 7,711,066 | +0.67(+1.04%) |
Feb 10, 2012 | 64.04 | 64.24 | 63.67 | 64.10 | 10,082,314 | -0.66(-1.02%) |
Feb 09, 2012 | 65.25 | 65.39 | 64.58 | 64.76 | 7,804,309 | -0.24(-0.37%) |
Feb 08, 2012 | 65.31 | 65.45 | 64.59 | 65.00 | 8,842,908 | -0.04(-0.07%) |
Feb 07, 2012 | 64.55 | 65.18 | 64.19 | 65.04 | 9,911,703 | +0.10(+0.15%) |
Feb 06, 2012 | 63.69 | 65.00 | 63.54 | 64.94 | 10,583,094 | +0.71(+1.11%) |
Feb 03, 2012 | 63.87 | 64.29 | 63.61 | 64.23 | 11,201,918 | +1.10(+1.75%) |
Feb 02, 2012 | 62.73 | 63.29 | 62.63 | 63.13 | 9,686,851 | +0.55(+0.88%) |