Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.09 | 60.53 | 59.59 | 60.44 | 124,540 | +0.37(+0.61%) |
Apr 27, 2012 | 59.75 | 60.14 | 59.34 | 60.07 | 221,560 | +0.34(+0.56%) |
Apr 26, 2012 | 58.21 | 59.75 | 58.21 | 59.73 | 137,386 | +1.03(+1.76%) |
Apr 25, 2012 | 57.99 | 58.73 | 57.53 | 58.70 | 95,695 | +1.40(+2.45%) |
Apr 24, 2012 | 57.15 | 57.53 | 56.65 | 57.30 | 95,075 | +0.32(+0.56%) |
Apr 23, 2012 | 55.95 | 57.21 | 55.65 | 56.98 | 114,781 | +0.04(+0.07%) |
Apr 20, 2012 | 57.91 | 58.10 | 56.93 | 56.94 | 138,685 | -0.44(-0.77%) |
Apr 19, 2012 | 57.22 | 58.01 | 57.06 | 57.38 | 71,655 | +0.22(+0.38%) |
Apr 18, 2012 | 57.67 | 57.67 | 56.96 | 57.17 | 141,941 | -0.74(-1.28%) |
Apr 17, 2012 | 57.64 | 58.42 | 57.51 | 57.91 | 95,930 | +0.95(+1.66%) |
Apr 16, 2012 | 58.37 | 58.57 | 56.78 | 56.96 | 198,323 | -1.05(-1.81%) |
Apr 13, 2012 | 58.89 | 59.08 | 57.93 | 58.01 | 82,084 | -1.08(-1.82%) |
Apr 12, 2012 | 57.56 | 59.33 | 57.56 | 59.09 | 280,608 | +1.59(+2.77%) |
Apr 11, 2012 | 58.78 | 58.85 | 57.43 | 57.50 | 146,830 | -0.59(-1.02%) |
Apr 10, 2012 | 59.31 | 59.71 | 57.96 | 58.09 | 186,320 | -1.40(-2.36%) |
Apr 09, 2012 | 59.37 | 59.96 | 59.09 | 59.49 | 126,628 | -0.99(-1.64%) |
Apr 05, 2012 | 60.55 | 61.59 | 60.31 | 60.48 | 98,133 | -0.43(-0.71%) |
Apr 04, 2012 | 61.19 | 61.49 | 60.54 | 60.91 | 75,941 | -1.07(-1.72%) |
Apr 03, 2012 | 62.17 | 62.36 | 61.35 | 61.98 | 122,632 | -0.54(-0.87%) |
Apr 02, 2012 | 61.54 | 63.05 | 61.13 | 62.53 | 155,149 | +0.92(+1.49%) |
Mar 30, 2012 | 61.50 | 61.83 | 60.79 | 61.61 | 104,518 | +0.52(+0.85%) |
Mar 29, 2012 | 60.96 | 61.12 | 60.04 | 61.09 | 201,295 | -0.33(-0.54%) |
Mar 28, 2012 | 62.32 | 62.38 | 60.88 | 61.42 | 138,786 | -1.26(-2.02%) |
Mar 27, 2012 | 63.45 | 63.45 | 62.66 | 62.68 | 228,790 | -0.66(-1.03%) |
Mar 26, 2012 | 63.45 | 63.78 | 62.94 | 63.34 | 95,333 | +0.43(+0.68%) |
Mar 23, 2012 | 61.98 | 63.11 | 61.63 | 62.91 | 146,675 | +1.01(+1.63%) |
Mar 22, 2012 | 62.92 | 63.00 | 61.53 | 61.90 | 339,064 | -1.89(-2.96%) |
Mar 21, 2012 | 64.43 | 64.43 | 63.56 | 63.79 | 86,974 | -0.53(-0.83%) |
Mar 20, 2012 | 65.31 | 65.31 | 64.22 | 64.32 | 129,222 | -1.70(-2.58%) |
Mar 19, 2012 | 65.45 | 66.36 | 65.22 | 66.02 | 124,289 | +0.51(+0.78%) |
Mar 16, 2012 | 64.66 | 65.66 | 64.59 | 65.51 | 206,253 | +1.03(+1.60%) |
Mar 15, 2012 | 64.14 | 64.89 | 63.77 | 64.48 | 182,982 | +0.37(+0.58%) |
Mar 14, 2012 | 64.75 | 65.28 | 63.85 | 64.11 | 140,840 | -0.72(-1.11%) |
Mar 13, 2012 | 64.34 | 64.83 | 63.49 | 64.83 | 91,867 | +0.82(+1.29%) |
Mar 12, 2012 | 64.88 | 64.88 | 63.61 | 64.00 | 52,935 | -0.94(-1.44%) |
Mar 09, 2012 | 64.95 | 65.51 | 64.78 | 64.94 | 156,319 | +0.24(+0.38%) |
Mar 08, 2012 | 64.16 | 64.92 | 63.81 | 64.70 | 113,179 | +1.01(+1.59%) |
Mar 07, 2012 | 63.05 | 63.92 | 62.80 | 63.69 | 822,880 | +0.78(+1.23%) |
Mar 06, 2012 | 63.13 | 63.29 | 62.43 | 62.91 | 158,431 | -1.37(-2.12%) |
Mar 05, 2012 | 64.57 | 64.57 | 63.46 | 64.28 | 133,098 | -0.41(-0.64%) |
Mar 02, 2012 | 65.79 | 65.79 | 64.49 | 64.69 | 202,350 | -1.24(-1.89%) |
Mar 01, 2012 | 65.23 | 66.01 | 65.06 | 65.93 | 84,158 | +1.05(+1.61%) |
Feb 29, 2012 | 66.03 | 66.26 | 64.59 | 64.88 | 222,919 | -1.09(-1.66%) |
Feb 28, 2012 | 66.52 | 66.82 | 65.58 | 65.98 | 129,428 | -0.52(-0.79%) |
Feb 27, 2012 | 66.39 | 67.05 | 66.17 | 66.50 | 93,240 | -0.38(-0.57%) |
Feb 24, 2012 | 67.00 | 67.27 | 66.70 | 66.88 | 92,945 | +0.11(+0.17%) |
Feb 23, 2012 | 66.02 | 66.83 | 65.42 | 66.77 | 187,558 | +0.74(+1.12%) |
Feb 22, 2012 | 66.39 | 66.69 | 65.86 | 66.03 | 145,145 | -0.39(-0.59%) |
Feb 21, 2012 | 66.77 | 66.86 | 66.14 | 66.43 | 133,690 | +0.08(+0.13%) |
Feb 17, 2012 | 66.64 | 66.81 | 65.89 | 66.34 | 176,075 | +0.16(+0.24%) |
Feb 16, 2012 | 65.15 | 66.31 | 64.73 | 66.18 | 239,827 | +1.09(+1.68%) |
Feb 15, 2012 | 64.93 | 65.72 | 64.56 | 65.09 | 148,259 | +0.58(+0.90%) |
Feb 14, 2012 | 63.95 | 64.80 | 63.95 | 64.51 | 119,364 | +0.51(+0.80%) |
Feb 13, 2012 | 63.96 | 64.36 | 63.31 | 63.99 | 152,276 | +0.65(+1.03%) |
Feb 10, 2012 | 63.58 | 63.58 | 62.84 | 63.34 | 267,350 | -0.65(-1.02%) |
Feb 09, 2012 | 63.85 | 64.30 | 63.23 | 63.99 | 78,850 | +0.32(+0.50%) |
Feb 08, 2012 | 63.78 | 64.05 | 63.19 | 63.68 | 105,467 | +0.05(+0.07%) |
Feb 07, 2012 | 62.64 | 63.81 | 62.07 | 63.63 | 82,376 | +0.91(+1.45%) |
Feb 06, 2012 | 61.72 | 62.73 | 61.42 | 62.72 | 97,910 | +0.82(+1.33%) |
Feb 03, 2012 | 61.52 | 61.99 | 61.19 | 61.90 | 236,398 | +1.18(+1.94%) |
Feb 02, 2012 | 60.44 | 61.10 | 60.11 | 60.72 | 78,082 | +0.32(+0.53%) |