Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 64.25 | 64.29 | 63.71 | 63.81 | 202,960 | -0.56(-0.87%) |
Apr 27, 2012 | 64.37 | 64.55 | 63.97 | 64.37 | 220,133 | +0.12(+0.19%) |
Apr 26, 2012 | 63.72 | 64.46 | 63.72 | 64.24 | 219,726 | +0.48(+0.76%) |
Apr 25, 2012 | 63.31 | 63.81 | 63.31 | 63.76 | 139,309 | +1.88(+3.04%) |
Apr 24, 2012 | 62.24 | 62.39 | 61.61 | 61.88 | 450,025 | -0.40(-0.63%) |
Apr 23, 2012 | 62.24 | 62.46 | 61.66 | 62.28 | 607,223 | -0.55(-0.88%) |
Apr 20, 2012 | 63.54 | 63.72 | 62.80 | 62.83 | 191,689 | -0.40(-0.64%) |
Apr 19, 2012 | 63.64 | 64.38 | 62.85 | 63.24 | 168,677 | -0.74(-1.15%) |
Apr 18, 2012 | 64.11 | 64.29 | 63.75 | 63.97 | 119,477 | -0.47(-0.74%) |
Apr 17, 2012 | 63.34 | 64.60 | 63.30 | 64.45 | 178,787 | +1.38(+2.18%) |
Apr 16, 2012 | 64.08 | 64.12 | 62.82 | 63.07 | 671,151 | -0.63(-0.99%) |
Apr 13, 2012 | 64.53 | 64.53 | 63.68 | 63.70 | 193,520 | -0.99(-1.52%) |
Apr 12, 2012 | 63.98 | 64.78 | 63.98 | 64.68 | 247,786 | +0.90(+1.42%) |
Apr 11, 2012 | 63.89 | 64.12 | 63.65 | 63.78 | 228,008 | +0.34(+0.54%) |
Apr 10, 2012 | 64.38 | 64.67 | 63.29 | 63.44 | 247,026 | -0.97(-1.51%) |
Apr 09, 2012 | 63.99 | 64.68 | 63.89 | 64.41 | 167,554 | -0.47(-0.73%) |
Apr 05, 2012 | 64.49 | 64.93 | 64.38 | 64.89 | 164,718 | +0.19(+0.30%) |
Apr 04, 2012 | 65.02 | 65.06 | 64.26 | 64.69 | 285,607 | -0.96(-1.46%) |
Apr 03, 2012 | 65.78 | 66.02 | 65.29 | 65.65 | 276,199 | -0.12(-0.19%) |
Apr 02, 2012 | 65.09 | 65.84 | 64.85 | 65.77 | 264,913 | +0.67(+1.02%) |
Mar 30, 2012 | 65.62 | 65.62 | 64.82 | 65.11 | 171,751 | -0.18(-0.28%) |
Mar 29, 2012 | 65.21 | 65.39 | 64.77 | 65.29 | 180,943 | -0.12(-0.19%) |
Mar 28, 2012 | 65.75 | 65.94 | 65.05 | 65.41 | 324,875 | -0.21(-0.32%) |
Mar 27, 2012 | 65.68 | 65.93 | 65.61 | 65.62 | 456,209 | -0.04(-0.05%) |
Mar 26, 2012 | 65.03 | 65.66 | 64.94 | 65.66 | 284,044 | +1.08(+1.67%) |
Mar 23, 2012 | 64.60 | 64.66 | 64.13 | 64.58 | 196,919 | +0.09(+0.14%) |
Mar 22, 2012 | 64.32 | 64.64 | 64.24 | 64.49 | 424,546 | -0.21(-0.33%) |
Mar 21, 2012 | 64.77 | 65.04 | 64.64 | 64.70 | 307,212 | -0.01(-0.01%) |
Mar 20, 2012 | 64.47 | 64.79 | 64.19 | 64.71 | 197,755 | -0.11(-0.18%) |
Mar 19, 2012 | 64.50 | 65.00 | 64.25 | 64.82 | 271,339 | +0.46(+0.71%) |
Mar 16, 2012 | 64.57 | 64.59 | 64.20 | 64.36 | 189,022 | +0.01(+0.01%) |
Mar 15, 2012 | 64.34 | 64.53 | 64.09 | 64.36 | 228,395 | +0.23(+0.36%) |
Mar 14, 2012 | 63.91 | 64.38 | 63.68 | 64.13 | 427,215 | +0.27(+0.43%) |
Mar 13, 2012 | 62.93 | 63.86 | 62.90 | 63.86 | 271,053 | +1.26(+2.02%) |
Mar 12, 2012 | 62.54 | 62.67 | 62.27 | 62.59 | 170,175 | +0.05(+0.08%) |
Mar 09, 2012 | 62.22 | 62.67 | 62.22 | 62.54 | 247,983 | +0.32(+0.52%) |
Mar 08, 2012 | 62.02 | 62.37 | 61.74 | 62.22 | 212,054 | +0.73(+1.18%) |
Mar 07, 2012 | 61.18 | 61.60 | 61.18 | 61.49 | 237,459 | +0.54(+0.89%) |
Mar 06, 2012 | 61.08 | 61.14 | 60.66 | 60.94 | 434,035 | -0.80(-1.29%) |
Mar 05, 2012 | 62.45 | 62.45 | 61.48 | 61.74 | 410,062 | -0.64(-1.03%) |
Mar 02, 2012 | 62.63 | 62.73 | 62.19 | 62.38 | 180,392 | -0.23(-0.36%) |
Mar 01, 2012 | 62.36 | 62.77 | 62.31 | 62.61 | 214,525 | +0.43(+0.69%) |
Feb 29, 2012 | 62.80 | 62.94 | 61.98 | 62.18 | 351,215 | -0.39(-0.63%) |
Feb 28, 2012 | 62.31 | 62.63 | 62.14 | 62.58 | 238,193 | +0.40(+0.65%) |
Feb 27, 2012 | 61.81 | 62.38 | 61.39 | 62.17 | 315,541 | +0.09(+0.14%) |
Feb 24, 2012 | 62.01 | 62.22 | 61.91 | 62.09 | 165,998 | +0.27(+0.44%) |
Feb 23, 2012 | 61.45 | 61.86 | 61.07 | 61.81 | 130,808 | +0.39(+0.63%) |
Feb 22, 2012 | 61.73 | 61.83 | 61.38 | 61.43 | 215,414 | -0.33(-0.54%) |
Feb 21, 2012 | 61.75 | 62.06 | 61.36 | 61.76 | 329,849 | +0.15(+0.24%) |
Feb 17, 2012 | 61.90 | 61.90 | 61.38 | 61.61 | 188,604 | -0.08(-0.13%) |
Feb 16, 2012 | 60.71 | 61.73 | 60.65 | 61.69 | 169,401 | +1.02(+1.68%) |
Feb 15, 2012 | 61.22 | 61.74 | 60.58 | 60.67 | 480,665 | -0.30(-0.49%) |
Feb 14, 2012 | 60.72 | 60.97 | 60.46 | 60.97 | 230,979 | +0.07(+0.12%) |
Feb 13, 2012 | 61.03 | 61.05 | 60.49 | 60.90 | 258,189 | +0.42(+0.70%) |
Feb 10, 2012 | 60.71 | 60.71 | 60.29 | 60.48 | 181,615 | -0.53(-0.86%) |
Feb 09, 2012 | 60.70 | 61.08 | 60.49 | 61.01 | 209,607 | +0.55(+0.91%) |
Feb 08, 2012 | 60.13 | 60.46 | 59.94 | 60.45 | 216,245 | +0.43(+0.72%) |
Feb 07, 2012 | 59.82 | 60.17 | 59.58 | 60.02 | 326,428 | +0.11(+0.19%) |
Feb 06, 2012 | 59.80 | 59.93 | 59.57 | 59.91 | 264,084 | -0.03(-0.04%) |
Feb 03, 2012 | 59.65 | 60.05 | 59.45 | 59.94 | 360,350 | +0.90(+1.53%) |
Feb 02, 2012 | 58.95 | 59.29 | 58.87 | 59.03 | 242,366 | +0.22(+0.37%) |