Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 64.31 | 64.43 | 63.93 | 64.41 | 10,191,413 | +0.22(+0.34%) |
Mar 29, 2012 | 63.13 | 64.29 | 63.03 | 64.19 | 9,644,256 | +0.58(+0.91%) |
Mar 28, 2012 | 64.02 | 64.26 | 63.20 | 63.61 | 11,346,175 | -0.69(-1.07%) |
Mar 27, 2012 | 64.81 | 64.88 | 64.29 | 64.31 | 7,203,680 | -0.48(-0.74%) |
Mar 26, 2012 | 64.42 | 64.86 | 64.18 | 64.79 | 8,841,110 | +0.89(+1.39%) |
Mar 23, 2012 | 63.49 | 64.22 | 62.99 | 63.90 | 10,991,229 | +0.61(+0.96%) |
Mar 22, 2012 | 64.19 | 64.28 | 63.10 | 63.29 | 13,785,828 | -1.54(-2.37%) |
Mar 21, 2012 | 65.45 | 65.49 | 64.49 | 64.83 | 12,567,174 | -0.70(-1.07%) |
Mar 20, 2012 | 66.04 | 66.04 | 65.44 | 65.53 | 10,250,827 | -0.97(-1.46%) |
Mar 19, 2012 | 66.40 | 66.72 | 66.26 | 66.50 | 9,479,601 | +0.25(+0.38%) |
Mar 16, 2012 | 66.34 | 66.58 | 66.14 | 66.25 | 18,464,682 | +0.15(+0.23%) |
Mar 15, 2012 | 66.39 | 66.64 | 65.76 | 66.10 | 14,813,421 | -0.40(-0.60%) |
Mar 14, 2012 | 66.71 | 67.45 | 66.41 | 66.50 | 14,680,360 | -0.30(-0.45%) |
Mar 13, 2012 | 66.22 | 66.87 | 65.74 | 66.80 | 12,202,871 | +0.71(+1.08%) |
Mar 12, 2012 | 65.87 | 66.08 | 65.58 | 66.08 | 8,863,133 | +0.26(+0.39%) |
Mar 09, 2012 | 66.02 | 66.33 | 65.71 | 65.83 | 9,495,158 | -0.28(-0.42%) |
Mar 08, 2012 | 65.96 | 66.43 | 65.82 | 66.10 | 9,163,921 | +0.34(+0.52%) |
Mar 07, 2012 | 65.48 | 66.05 | 65.00 | 65.76 | 11,431,610 | +0.37(+0.56%) |
Mar 06, 2012 | 64.97 | 65.50 | 64.88 | 65.39 | 12,451,930 | -0.28(-0.43%) |
Mar 05, 2012 | 65.57 | 65.75 | 64.97 | 65.68 | 9,889,935 | -0.17(-0.26%) |
Mar 02, 2012 | 65.78 | 66.01 | 65.48 | 65.85 | 8,951,061 | -0.09(-0.14%) |
Mar 01, 2012 | 65.58 | 66.17 | 65.54 | 65.94 | 9,954,485 | +0.38(+0.59%) |
Feb 29, 2012 | 66.32 | 66.64 | 65.43 | 65.56 | 17,600,144 | -0.29(-0.45%) |
Feb 28, 2012 | 65.89 | 66.32 | 65.59 | 65.85 | 15,201,330 | -0.01(-0.02%) |
Feb 27, 2012 | 65.06 | 66.22 | 65.05 | 65.86 | 12,855,951 | +0.33(+0.50%) |
Feb 24, 2012 | 65.36 | 65.72 | 65.18 | 65.53 | 9,711,574 | +0.44(+0.67%) |
Feb 23, 2012 | 64.61 | 65.18 | 64.47 | 65.09 | 9,163,019 | +0.51(+0.79%) |
Feb 22, 2012 | 64.98 | 65.22 | 64.40 | 64.58 | 11,901,574 | -0.55(-0.84%) |
Feb 21, 2012 | 64.59 | 65.18 | 64.55 | 65.13 | 11,899,841 | +1.05(+1.64%) |
Feb 17, 2012 | 64.29 | 64.43 | 63.70 | 64.08 | 9,432,629 | +0.08(+0.13%) |
Feb 16, 2012 | 63.39 | 68.34 | 62.96 | 63.99 | 9,544,146 | +0.91(+1.45%) |
Feb 15, 2012 | 63.82 | 63.82 | 62.83 | 63.08 | 10,909,220 | -0.41(-0.64%) |
Feb 14, 2012 | 63.35 | 63.51 | 62.94 | 63.49 | 10,021,557 | +0.07(+0.10%) |
Feb 13, 2012 | 63.29 | 63.51 | 62.87 | 63.42 | 7,874,235 | +0.66(+1.04%) |
Feb 10, 2012 | 62.71 | 62.91 | 62.35 | 62.77 | 10,295,659 | -0.65(-1.02%) |
Feb 09, 2012 | 63.90 | 64.04 | 63.24 | 63.42 | 7,969,452 | -0.23(-0.37%) |
Feb 08, 2012 | 63.95 | 64.09 | 63.25 | 63.65 | 9,030,027 | -0.04(-0.07%) |
Feb 07, 2012 | 63.21 | 63.83 | 62.86 | 63.69 | 10,121,438 | +0.10(+0.15%) |
Feb 06, 2012 | 62.37 | 63.65 | 62.22 | 63.60 | 10,807,036 | +0.70(+1.11%) |
Feb 03, 2012 | 62.55 | 62.96 | 62.29 | 62.90 | 11,438,955 | +1.08(+1.75%) |
Feb 02, 2012 | 61.43 | 61.98 | 61.34 | 61.82 | 9,891,829 | +0.54(+0.88%) |
Feb 01, 2012 | 62.25 | 62.25 | 61.22 | 61.28 | 13,123,792 | -0.20(-0.32%) |
Jan 31, 2012 | 62.37 | 62.47 | 61.05 | 61.48 | 13,956,043 | -0.17(-0.28%) |
Jan 30, 2012 | 61.65 | 61.71 | 60.86 | 61.65 | 12,773,776 | -0.33(-0.53%) |
Jan 27, 2012 | 62.24 | 62.40 | 61.48 | 61.98 | 17,749,342 | -1.57(-2.47%) |
Jan 26, 2012 | 64.41 | 64.73 | 63.40 | 63.55 | 11,741,880 | -0.68(-1.06%) |
Jan 25, 2012 | 63.42 | 64.39 | 62.65 | 64.23 | 13,453,158 | +0.60(+0.95%) |
Jan 24, 2012 | 63.46 | 63.85 | 63.30 | 63.63 | 8,455,883 | -0.17(-0.27%) |
Jan 23, 2012 | 63.79 | 64.09 | 63.53 | 63.80 | 10,913,482 | +0.07(+0.11%) |
Jan 20, 2012 | 63.76 | 63.91 | 63.35 | 63.73 | 12,219,331 | -0.02(-0.04%) |
Jan 19, 2012 | 63.92 | 64.09 | 63.09 | 63.75 | 9,503,720 | +0.06(+0.09%) |
Jan 18, 2012 | 63.20 | 63.76 | 62.72 | 63.69 | 11,038,937 | +0.07(+0.10%) |
Jan 17, 2012 | 63.95 | 64.38 | 63.21 | 63.63 | 11,615,796 | +0.38(+0.59%) |
Jan 13, 2012 | 62.37 | 63.29 | 61.71 | 63.25 | 13,868,607 | +0.67(+1.07%) |
Jan 12, 2012 | 62.31 | 63.22 | 62.31 | 62.58 | 19,955,570 | -1.67(-2.60%) |
Jan 11, 2012 | 64.69 | 64.78 | 63.87 | 64.25 | 13,078,303 | -0.77(-1.18%) |
Jan 10, 2012 | 65.65 | 65.97 | 64.93 | 65.02 | 12,817,885 | -0.26(-0.39%) |
Jan 09, 2012 | 64.53 | 65.38 | 64.41 | 65.28 | 11,940,058 | +0.70(+1.09%) |
Jan 06, 2012 | 65.23 | 65.35 | 64.44 | 64.57 | 13,778,864 | -0.47(-0.72%) |
Jan 05, 2012 | 65.22 | 65.31 | 64.37 | 65.04 | 12,051,350 | -0.64(-0.98%) |