Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.90 | 64.59 | 63.57 | 64.42 | 3,729,289 | +1.05(+1.65%) |
Mar 29, 2012 | 63.06 | 63.58 | 62.31 | 63.38 | 4,747,424 | -0.11(-0.17%) |
Mar 28, 2012 | 64.73 | 64.94 | 63.18 | 63.49 | 4,913,038 | -1.54(-2.37%) |
Mar 27, 2012 | 65.05 | 65.53 | 64.48 | 65.03 | 4,189,730 | +0.22(+0.34%) |
Mar 26, 2012 | 65.69 | 66.16 | 64.33 | 64.81 | 5,773,533 | -0.46(-0.71%) |
Mar 23, 2012 | 65.00 | 65.98 | 64.32 | 65.27 | 4,646,632 | +0.55(+0.85%) |
Mar 22, 2012 | 65.66 | 65.93 | 64.47 | 64.72 | 5,804,304 | -1.65(-2.49%) |
Mar 21, 2012 | 67.80 | 68.04 | 66.27 | 66.37 | 5,891,309 | -1.37(-2.02%) |
Mar 20, 2012 | 68.74 | 68.88 | 67.55 | 67.74 | 4,322,662 | -1.92(-2.75%) |
Mar 19, 2012 | 69.22 | 69.98 | 68.87 | 69.66 | 3,652,965 | -0.24(-0.35%) |
Mar 16, 2012 | 68.87 | 70.24 | 68.68 | 69.90 | 4,556,872 | +1.29(+1.88%) |
Mar 15, 2012 | 68.81 | 69.16 | 67.86 | 68.61 | 3,561,241 | -0.01(-0.02%) |
Mar 14, 2012 | 69.11 | 69.48 | 68.34 | 68.63 | 3,185,916 | -0.69(-0.99%) |
Mar 13, 2012 | 68.64 | 69.40 | 67.83 | 69.31 | 3,764,034 | +1.06(+1.56%) |
Mar 12, 2012 | 68.90 | 68.90 | 67.52 | 68.25 | 3,673,844 | -0.67(-0.98%) |
Mar 09, 2012 | 69.36 | 69.75 | 68.54 | 68.92 | 3,510,051 | -0.03(-0.05%) |
Mar 08, 2012 | 68.46 | 69.21 | 67.78 | 68.95 | 2,965,703 | +1.20(+1.77%) |
Mar 07, 2012 | 66.71 | 68.28 | 66.27 | 67.75 | 4,832,159 | +1.49(+2.25%) |
Mar 06, 2012 | 67.16 | 67.66 | 65.75 | 66.27 | 5,967,875 | -2.32(-3.39%) |
Mar 05, 2012 | 68.14 | 68.64 | 67.20 | 68.59 | 4,384,387 | +0.31(+0.45%) |
Mar 02, 2012 | 70.00 | 70.11 | 68.15 | 68.28 | 3,707,073 | -1.73(-2.47%) |
Mar 01, 2012 | 69.56 | 70.13 | 69.34 | 70.01 | 3,954,968 | +0.78(+1.13%) |
Feb 29, 2012 | 70.49 | 70.86 | 69.00 | 69.23 | 4,415,496 | -1.06(-1.51%) |
Feb 28, 2012 | 70.99 | 71.40 | 69.94 | 70.29 | 3,540,800 | -0.28(-0.40%) |
Feb 27, 2012 | 71.11 | 71.35 | 70.08 | 70.58 | 3,654,424 | -0.99(-1.38%) |
Feb 24, 2012 | 70.94 | 71.90 | 70.77 | 71.56 | 3,751,741 | +1.06(+1.50%) |
Feb 23, 2012 | 70.94 | 71.18 | 69.72 | 70.50 | 3,757,405 | -0.13(-0.19%) |
Feb 22, 2012 | 71.08 | 71.85 | 70.62 | 70.64 | 4,956,934 | +0.11(+0.15%) |
Feb 21, 2012 | 70.49 | 71.04 | 69.97 | 70.53 | 4,250,149 | +0.33(+0.47%) |
Feb 17, 2012 | 70.27 | 70.68 | 69.44 | 70.20 | 6,805,030 | +1.18(+1.71%) |
Feb 16, 2012 | 69.12 | 69.75 | 67.50 | 69.02 | 6,801,746 | -0.04(-0.06%) |
Feb 15, 2012 | 68.96 | 69.69 | 68.57 | 69.06 | 5,533,252 | +0.23(+0.34%) |
Feb 14, 2012 | 68.34 | 69.34 | 68.23 | 68.83 | 5,002,940 | +0.68(+1.00%) |
Feb 13, 2012 | 68.50 | 68.87 | 67.86 | 68.15 | 4,210,278 | +0.72(+1.07%) |
Feb 10, 2012 | 67.32 | 67.91 | 66.86 | 67.43 | 3,977,743 | -0.99(-1.45%) |
Feb 09, 2012 | 67.82 | 68.95 | 67.61 | 68.43 | 4,943,104 | +1.01(+1.49%) |
Feb 08, 2012 | 67.04 | 67.69 | 66.58 | 67.42 | 4,938,807 | +0.37(+0.55%) |
Feb 07, 2012 | 66.07 | 67.11 | 65.05 | 67.05 | 5,618,287 | +1.03(+1.56%) |
Feb 06, 2012 | 64.57 | 66.07 | 63.92 | 66.02 | 4,733,011 | +1.14(+1.75%) |
Feb 03, 2012 | 65.08 | 65.48 | 64.44 | 64.88 | 5,488,554 | +1.03(+1.61%) |
Feb 02, 2012 | 63.85 | 64.30 | 63.15 | 63.85 | 3,633,257 | +0.09(+0.14%) |
Feb 01, 2012 | 64.27 | 64.40 | 63.51 | 63.76 | 4,662,374 | +0.34(+0.54%) |
Jan 31, 2012 | 64.35 | 64.46 | 63.05 | 63.42 | 4,080,786 | +0.01(+0.02%) |
Jan 30, 2012 | 62.24 | 63.44 | 61.58 | 63.41 | 3,765,971 | +0.55(+0.88%) |
Jan 27, 2012 | 62.37 | 63.15 | 62.24 | 62.86 | 2,864,515 | +0.06(+0.09%) |
Jan 26, 2012 | 64.66 | 64.75 | 62.42 | 62.80 | 4,860,666 | -1.23(-1.92%) |
Jan 25, 2012 | 62.57 | 64.12 | 61.43 | 64.03 | 5,702,380 | +1.36(+2.17%) |
Jan 24, 2012 | 62.53 | 62.81 | 61.61 | 62.67 | 4,098,738 | -0.43(-0.68%) |
Jan 23, 2012 | 62.62 | 63.50 | 61.79 | 63.10 | 7,485,340 | +1.01(+1.63%) |
Jan 20, 2012 | 62.23 | 62.28 | 61.01 | 62.09 | 6,895,454 | -0.23(-0.37%) |
Jan 19, 2012 | 61.54 | 62.50 | 61.33 | 62.32 | 5,777,047 | +1.30(+2.13%) |
Jan 18, 2012 | 60.64 | 61.56 | 60.16 | 61.02 | 4,538,876 | +0.49(+0.80%) |
Jan 17, 2012 | 60.10 | 60.71 | 59.77 | 60.53 | 3,834,331 | +1.17(+1.97%) |
Jan 13, 2012 | 59.48 | 60.09 | 58.49 | 59.36 | 4,712,336 | -0.93(-1.55%) |
Jan 12, 2012 | 61.61 | 61.68 | 59.42 | 60.30 | 7,680,195 | -1.24(-2.02%) |
Jan 11, 2012 | 62.51 | 62.64 | 61.38 | 61.54 | 4,843,064 | -1.18(-1.89%) |
Jan 10, 2012 | 64.73 | 64.73 | 62.46 | 62.72 | 5,155,867 | -0.48(-0.76%) |
Jan 09, 2012 | 62.30 | 63.24 | 61.96 | 63.20 | 4,458,658 | +1.15(+1.86%) |
Jan 06, 2012 | 62.32 | 62.37 | 61.89 | 62.05 | 3,775,259 | -0.08(-0.13%) |
Jan 05, 2012 | 61.36 | 62.31 | 61.10 | 62.13 | 5,590,476 | +0.48(+0.78%) |