Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 66.61 | 66.76 | 65.38 | 65.56 | 260,381 | -1.03(-1.54%) |
Apr 27, 2012 | 66.80 | 67.08 | 66.26 | 66.59 | 515,048 | -0.12(-0.18%) |
Apr 26, 2012 | 65.56 | 66.88 | 65.43 | 66.71 | 630,646 | +0.98(+1.49%) |
Apr 25, 2012 | 65.22 | 66.08 | 64.79 | 65.73 | 1,222,472 | +1.10(+1.70%) |
Apr 24, 2012 | 64.65 | 65.25 | 64.11 | 64.63 | 605,681 | +0.29(+0.45%) |
Apr 23, 2012 | 63.98 | 64.35 | 63.41 | 64.35 | 607,696 | -0.72(-1.11%) |
Apr 20, 2012 | 64.80 | 65.76 | 64.50 | 65.07 | 561,372 | +0.93(+1.45%) |
Apr 19, 2012 | 64.05 | 66.01 | 63.23 | 64.14 | 1,600,406 | -0.51(-0.79%) |
Apr 18, 2012 | 64.50 | 65.61 | 64.09 | 64.65 | 663,371 | -0.13(-0.20%) |
Apr 17, 2012 | 64.71 | 65.20 | 64.20 | 64.78 | 557,467 | +0.55(+0.86%) |
Apr 16, 2012 | 64.39 | 65.40 | 63.67 | 64.23 | 554,180 | +0.28(+0.43%) |
Apr 13, 2012 | 64.34 | 64.34 | 63.33 | 63.95 | 965,558 | -0.47(-0.74%) |
Apr 12, 2012 | 61.59 | 64.72 | 61.34 | 64.43 | 1,570,812 | +4.04(+6.69%) |
Apr 11, 2012 | 60.97 | 61.43 | 60.12 | 60.39 | 744,777 | +0.39(+0.64%) |
Apr 10, 2012 | 61.98 | 62.11 | 59.36 | 60.00 | 627,586 | -2.10(-3.39%) |
Apr 09, 2012 | 62.25 | 62.67 | 61.23 | 62.11 | 459,280 | -1.55(-2.44%) |
Apr 05, 2012 | 63.88 | 64.12 | 63.25 | 63.66 | 591,788 | -0.33(-0.51%) |
Apr 04, 2012 | 64.07 | 64.20 | 63.32 | 63.98 | 333,115 | -0.94(-1.45%) |
Apr 03, 2012 | 65.18 | 65.18 | 64.22 | 64.92 | 420,523 | -0.26(-0.39%) |
Apr 02, 2012 | 64.43 | 65.46 | 63.84 | 65.18 | 496,203 | +0.68(+1.06%) |
Mar 30, 2012 | 64.95 | 65.37 | 63.94 | 64.50 | 303,452 | +0.03(+0.05%) |
Mar 29, 2012 | 64.21 | 64.66 | 63.19 | 64.47 | 345,690 | -0.39(-0.59%) |
Mar 28, 2012 | 65.46 | 65.46 | 63.37 | 64.85 | 429,022 | -0.53(-0.82%) |
Mar 27, 2012 | 64.85 | 65.62 | 64.82 | 65.39 | 364,844 | +0.60(+0.93%) |
Mar 26, 2012 | 64.77 | 65.22 | 64.35 | 64.78 | 335,413 | +0.46(+0.72%) |
Mar 23, 2012 | 64.06 | 64.39 | 62.59 | 64.32 | 272,816 | +0.37(+0.57%) |
Mar 22, 2012 | 64.32 | 64.32 | 63.35 | 63.95 | 372,685 | -0.94(-1.45%) |
Mar 21, 2012 | 65.40 | 65.44 | 64.54 | 64.89 | 492,780 | -0.26(-0.39%) |
Mar 20, 2012 | 65.18 | 65.39 | 64.29 | 65.15 | 520,982 | -0.57(-0.87%) |
Mar 19, 2012 | 65.91 | 66.36 | 65.25 | 65.72 | 429,816 | -0.49(-0.75%) |
Mar 16, 2012 | 66.31 | 66.44 | 65.84 | 66.21 | 431,064 | -0.10(-0.15%) |
Mar 15, 2012 | 65.33 | 66.50 | 64.81 | 66.31 | 475,034 | +1.09(+1.67%) |
Mar 14, 2012 | 66.07 | 66.49 | 64.98 | 65.23 | 467,743 | -0.87(-1.31%) |
Mar 13, 2012 | 65.46 | 66.16 | 64.89 | 66.10 | 620,020 | +1.11(+1.70%) |
Mar 12, 2012 | 64.95 | 65.16 | 64.13 | 64.99 | 753,245 | +0.27(+0.41%) |
Mar 09, 2012 | 63.21 | 65.25 | 62.91 | 64.72 | 800,823 | +1.61(+2.55%) |
Mar 08, 2012 | 62.34 | 63.65 | 62.24 | 63.11 | 525,824 | +1.36(+2.21%) |
Mar 07, 2012 | 61.73 | 62.66 | 61.28 | 61.75 | 654,376 | +0.36(+0.58%) |
Mar 06, 2012 | 60.93 | 62.08 | 60.93 | 61.40 | 512,385 | -1.75(-2.77%) |
Mar 05, 2012 | 62.60 | 63.26 | 62.30 | 63.14 | 568,282 | +0.19(+0.30%) |
Mar 02, 2012 | 62.94 | 63.69 | 62.52 | 62.96 | 500,826 | -0.34(-0.53%) |
Mar 01, 2012 | 62.24 | 63.44 | 62.13 | 63.29 | 486,919 | +1.19(+1.91%) |
Feb 29, 2012 | 62.33 | 62.71 | 61.52 | 62.11 | 524,126 | +0.01(+0.02%) |
Feb 28, 2012 | 64.32 | 64.37 | 61.85 | 62.10 | 865,291 | -2.38(-3.69%) |
Feb 27, 2012 | 63.45 | 64.61 | 62.54 | 64.48 | 437,570 | +0.44(+0.69%) |
Feb 24, 2012 | 63.09 | 64.26 | 62.56 | 64.03 | 574,386 | +0.83(+1.31%) |
Feb 23, 2012 | 64.40 | 64.51 | 62.55 | 63.20 | 789,507 | -1.30(-2.02%) |
Feb 22, 2012 | 64.28 | 64.87 | 64.11 | 64.51 | 410,218 | +0.01(+0.02%) |
Feb 21, 2012 | 65.32 | 65.82 | 64.09 | 64.50 | 316,054 | -0.69(-1.06%) |
Feb 17, 2012 | 63.96 | 65.33 | 63.84 | 65.19 | 386,588 | +1.66(+2.61%) |
Feb 16, 2012 | 63.55 | 63.70 | 62.50 | 63.53 | 706,042 | -0.31(-0.48%) |
Feb 15, 2012 | 64.14 | 64.77 | 63.43 | 63.83 | 373,431 | +0.17(+0.26%) |
Feb 14, 2012 | 63.58 | 63.80 | 62.96 | 63.67 | 455,559 | -0.20(-0.31%) |
Feb 13, 2012 | 63.95 | 64.94 | 62.95 | 63.86 | 905,357 | +0.31(+0.48%) |
Feb 10, 2012 | 64.74 | 64.83 | 63.17 | 63.56 | 621,158 | -1.82(-2.78%) |
Feb 09, 2012 | 65.47 | 65.67 | 64.16 | 65.38 | 574,057 | +0.27(+0.41%) |
Feb 08, 2012 | 65.10 | 65.53 | 64.44 | 65.11 | 288,713 | +0.19(+0.29%) |
Feb 07, 2012 | 65.32 | 65.80 | 64.45 | 64.92 | 803,345 | -0.69(-1.05%) |
Feb 06, 2012 | 65.75 | 66.38 | 65.47 | 65.61 | 487,664 | -0.59(-0.89%) |
Feb 03, 2012 | 64.11 | 66.49 | 64.07 | 66.20 | 784,480 | +2.95(+4.67%) |
Feb 02, 2012 | 63.61 | 63.67 | 62.73 | 63.25 | 240,480 | -0.32(-0.50%) |