Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.85 | 62.85 | 62.26 | 62.50 | 73,849 | -0.41(-0.66%) |
Apr 27, 2012 | 62.59 | 63.09 | 62.30 | 62.91 | 87,463 | +0.71(+1.15%) |
Apr 26, 2012 | 61.36 | 62.30 | 61.36 | 62.19 | 47,078 | +0.71(+1.16%) |
Apr 25, 2012 | 61.09 | 61.48 | 60.96 | 61.48 | 43,175 | +1.08(+1.79%) |
Apr 24, 2012 | 60.68 | 60.85 | 60.16 | 60.40 | 41,526 | -0.18(-0.30%) |
Apr 23, 2012 | 60.72 | 60.72 | 60.18 | 60.58 | 47,194 | -0.73(-1.19%) |
Apr 20, 2012 | 61.52 | 61.76 | 61.29 | 61.31 | 30,537 | +0.12(+0.20%) |
Apr 19, 2012 | 61.80 | 62.00 | 60.93 | 61.19 | 62,566 | -0.58(-0.93%) |
Apr 18, 2012 | 61.49 | 61.95 | 61.49 | 61.77 | 22,227 | +0.08(+0.13%) |
Apr 17, 2012 | 61.31 | 61.87 | 61.23 | 61.69 | 78,105 | +0.75(+1.23%) |
Apr 16, 2012 | 61.49 | 61.49 | 60.69 | 60.94 | 74,651 | -0.31(-0.51%) |
Apr 13, 2012 | 61.34 | 61.49 | 60.95 | 61.25 | 31,462 | -0.21(-0.34%) |
Apr 12, 2012 | 60.78 | 61.49 | 60.65 | 61.46 | 76,585 | +0.83(+1.36%) |
Apr 11, 2012 | 60.24 | 60.72 | 60.24 | 60.63 | 51,673 | +0.86(+1.44%) |
Apr 10, 2012 | 61.31 | 61.32 | 59.67 | 59.77 | 106,590 | -1.60(-2.61%) |
Apr 09, 2012 | 61.01 | 61.48 | 60.85 | 61.37 | 42,782 | -0.64(-1.03%) |
Apr 05, 2012 | 61.48 | 62.11 | 61.46 | 62.01 | 58,304 | +0.43(+0.70%) |
Apr 04, 2012 | 61.88 | 61.89 | 61.21 | 61.58 | 41,974 | -0.69(-1.10%) |
Apr 03, 2012 | 62.50 | 62.68 | 62.04 | 62.27 | 104,070 | -0.15(-0.25%) |
Apr 02, 2012 | 62.05 | 62.62 | 61.95 | 62.43 | 114,090 | +0.38(+0.61%) |
Mar 30, 2012 | 62.34 | 62.34 | 61.88 | 62.05 | 522,893 | +0.14(+0.22%) |
Mar 29, 2012 | 61.73 | 61.98 | 61.31 | 61.91 | 46,513 | -0.04(-0.07%) |
Mar 28, 2012 | 62.65 | 62.65 | 61.72 | 61.95 | 52,609 | -0.58(-0.92%) |
Mar 27, 2012 | 62.77 | 62.89 | 62.50 | 62.53 | 90,682 | -0.19(-0.30%) |
Mar 26, 2012 | 62.18 | 62.72 | 62.18 | 62.72 | 112,268 | +1.05(+1.70%) |
Mar 23, 2012 | 61.69 | 61.71 | 60.87 | 61.67 | 48,967 | +0.09(+0.14%) |
Mar 22, 2012 | 61.50 | 61.76 | 61.30 | 61.58 | 61,778 | -0.15(-0.25%) |
Mar 21, 2012 | 61.66 | 61.93 | 61.66 | 61.74 | 42,679 | +0.11(+0.18%) |
Mar 20, 2012 | 61.34 | 61.72 | 61.11 | 61.63 | 66,079 | +0.03(+0.06%) |
Mar 19, 2012 | 61.19 | 61.73 | 61.10 | 61.59 | 54,007 | +0.34(+0.55%) |
Mar 16, 2012 | 61.61 | 61.63 | 61.23 | 61.26 | 45,459 | -0.30(-0.49%) |
Mar 15, 2012 | 61.36 | 61.58 | 61.09 | 61.56 | 40,588 | +0.27(+0.43%) |
Mar 14, 2012 | 61.35 | 61.48 | 61.07 | 61.29 | 43,562 | -0.13(-0.21%) |
Mar 13, 2012 | 60.77 | 61.42 | 60.59 | 61.42 | 46,022 | +0.99(+1.64%) |
Mar 12, 2012 | 60.75 | 60.80 | 60.32 | 60.43 | 79,266 | -0.17(-0.28%) |
Mar 09, 2012 | 60.36 | 60.72 | 60.30 | 60.60 | 112,453 | +0.43(+0.71%) |
Mar 08, 2012 | 59.81 | 60.28 | 59.74 | 60.18 | 77,000 | +0.68(+1.14%) |
Mar 07, 2012 | 59.07 | 59.58 | 59.05 | 59.50 | 38,923 | +0.64(+1.08%) |
Mar 06, 2012 | 59.26 | 59.26 | 58.66 | 58.86 | 92,288 | -0.95(-1.59%) |
Mar 05, 2012 | 59.78 | 59.94 | 59.56 | 59.81 | 68,629 | -0.09(-0.14%) |
Mar 02, 2012 | 60.16 | 60.28 | 59.71 | 59.90 | 33,004 | -0.19(-0.31%) |
Mar 01, 2012 | 59.95 | 60.22 | 59.77 | 60.09 | 56,613 | +0.50(+0.84%) |
Feb 29, 2012 | 59.88 | 60.02 | 59.58 | 59.59 | 70,466 | -0.18(-0.30%) |
Feb 28, 2012 | 59.52 | 59.79 | 59.39 | 59.77 | 49,435 | +0.40(+0.67%) |
Feb 27, 2012 | 58.93 | 59.55 | 58.73 | 59.38 | 70,876 | +0.19(+0.32%) |
Feb 24, 2012 | 59.28 | 59.42 | 59.10 | 59.19 | 29,285 | -0.07(-0.12%) |
Feb 23, 2012 | 58.95 | 59.26 | 58.71 | 59.26 | 24,062 | +0.38(+0.64%) |
Feb 22, 2012 | 59.10 | 59.18 | 58.69 | 58.88 | 46,872 | -0.24(-0.41%) |
Feb 21, 2012 | 59.63 | 59.64 | 58.96 | 59.12 | 47,614 | -0.23(-0.39%) |
Feb 17, 2012 | 59.23 | 59.40 | 59.14 | 59.35 | 36,538 | +0.40(+0.69%) |
Feb 16, 2012 | 58.47 | 58.96 | 58.47 | 58.95 | 28,029 | +0.55(+0.94%) |
Feb 15, 2012 | 58.95 | 59.09 | 58.34 | 58.40 | 53,387 | -0.23(-0.40%) |
Feb 14, 2012 | 58.63 | 58.66 | 58.25 | 58.63 | 61,568 | -0.07(-0.12%) |
Feb 13, 2012 | 58.70 | 58.77 | 58.47 | 58.70 | 68,225 | +0.46(+0.78%) |
Feb 10, 2012 | 58.19 | 58.30 | 57.90 | 58.24 | 33,320 | -0.34(-0.59%) |
Feb 09, 2012 | 58.47 | 58.65 | 58.08 | 58.59 | 39,636 | +0.16(+0.28%) |
Feb 08, 2012 | 58.34 | 58.70 | 58.15 | 58.42 | 25,315 | +0.09(+0.16%) |
Feb 07, 2012 | 57.99 | 58.41 | 57.90 | 58.33 | 96,767 | +0.22(+0.38%) |
Feb 06, 2012 | 58.04 | 58.17 | 57.86 | 58.10 | 42,019 | -0.03(-0.06%) |
Feb 03, 2012 | 57.47 | 58.18 | 57.47 | 58.14 | 43,173 | +1.19(+2.08%) |
Feb 02, 2012 | 57.10 | 57.10 | 56.68 | 56.95 | 33,136 | -0.01(-0.02%) |