Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.31 | 62.31 | 61.79 | 62.10 | 470,075 | -0.39(-0.62%) |
Apr 27, 2012 | 62.33 | 62.64 | 62.17 | 62.49 | 356,177 | +0.35(+0.56%) |
Apr 26, 2012 | 61.46 | 62.28 | 61.46 | 62.14 | 263,237 | +0.36(+0.58%) |
Apr 25, 2012 | 61.50 | 61.81 | 61.42 | 61.78 | 435,505 | +0.48(+0.78%) |
Apr 24, 2012 | 61.34 | 61.57 | 61.11 | 61.30 | 467,364 | +0.99(+1.64%) |
Apr 23, 2012 | 60.31 | 60.40 | 59.92 | 60.32 | 835,526 | -0.84(-1.38%) |
Apr 20, 2012 | 61.52 | 61.64 | 61.13 | 61.16 | 817,607 | -0.95(-1.53%) |
Apr 19, 2012 | 62.62 | 62.83 | 62.01 | 62.11 | 544,501 | +0.18(+0.29%) |
Apr 18, 2012 | 61.74 | 62.15 | 61.67 | 61.93 | 521,770 | +0.08(+0.14%) |
Apr 17, 2012 | 61.59 | 62.24 | 61.46 | 61.84 | 446,313 | +0.15(+0.25%) |
Apr 16, 2012 | 62.12 | 62.15 | 61.54 | 61.69 | 352,499 | -0.14(-0.22%) |
Apr 13, 2012 | 62.18 | 62.19 | 61.56 | 61.83 | 590,233 | -1.21(-1.92%) |
Apr 12, 2012 | 62.40 | 63.11 | 62.35 | 63.03 | 436,070 | +0.38(+0.61%) |
Apr 11, 2012 | 62.59 | 62.72 | 62.09 | 62.65 | 631,604 | +1.19(+1.94%) |
Apr 10, 2012 | 62.24 | 62.59 | 61.27 | 61.46 | 981,459 | -0.58(-0.93%) |
Apr 09, 2012 | 61.97 | 62.29 | 61.81 | 62.04 | 580,053 | -1.64(-2.58%) |
Apr 05, 2012 | 63.25 | 63.73 | 63.19 | 63.68 | 434,287 | +0.20(+0.31%) |
Apr 04, 2012 | 63.61 | 63.67 | 63.00 | 63.48 | 825,582 | -1.99(-3.04%) |
Apr 03, 2012 | 65.81 | 65.89 | 65.11 | 65.47 | 575,937 | -0.36(-0.54%) |
Apr 02, 2012 | 65.05 | 66.05 | 65.02 | 65.83 | 730,582 | -0.10(-0.15%) |
Mar 30, 2012 | 66.16 | 66.18 | 65.72 | 65.93 | 356,029 | +0.58(+0.88%) |
Mar 29, 2012 | 65.15 | 65.43 | 64.88 | 65.35 | 495,074 | -0.49(-0.74%) |
Mar 28, 2012 | 66.14 | 66.17 | 65.47 | 65.84 | 963,225 | +0.80(+1.24%) |
Mar 27, 2012 | 65.20 | 65.31 | 64.85 | 65.03 | 632,291 | +0.98(+1.53%) |
Mar 26, 2012 | 63.93 | 64.23 | 63.63 | 64.05 | 736,140 | +0.45(+0.70%) |
Mar 23, 2012 | 63.30 | 63.60 | 63.00 | 63.60 | 576,097 | -0.51(-0.79%) |
Mar 22, 2012 | 63.76 | 64.33 | 63.76 | 64.11 | 680,676 | +0.36(+0.56%) |
Mar 21, 2012 | 63.84 | 63.96 | 63.63 | 63.76 | 373,313 | -0.53(-0.83%) |
Mar 20, 2012 | 64.11 | 64.44 | 63.86 | 64.29 | 399,977 | -0.44(-0.68%) |
Mar 19, 2012 | 64.70 | 64.76 | 64.39 | 64.73 | 416,173 | -0.12(-0.19%) |
Mar 16, 2012 | 65.13 | 65.19 | 64.83 | 64.85 | 484,859 | +0.05(+0.07%) |
Mar 15, 2012 | 64.62 | 64.87 | 64.39 | 64.80 | 778,595 | +1.37(+2.15%) |
Mar 14, 2012 | 63.83 | 63.94 | 63.26 | 63.44 | 453,918 | -0.33(-0.51%) |
Mar 13, 2012 | 63.10 | 63.78 | 63.10 | 63.76 | 405,568 | +0.90(+1.44%) |
Mar 12, 2012 | 63.16 | 63.16 | 62.73 | 62.86 | 357,321 | -0.78(-1.23%) |
Mar 09, 2012 | 63.37 | 63.74 | 63.29 | 63.64 | 662,365 | +0.98(+1.56%) |
Mar 08, 2012 | 62.40 | 62.69 | 62.33 | 62.66 | 595,736 | +1.37(+2.23%) |
Mar 07, 2012 | 61.08 | 61.36 | 60.95 | 61.30 | 446,371 | +0.43(+0.71%) |
Mar 06, 2012 | 60.98 | 60.99 | 60.52 | 60.86 | 805,463 | -0.83(-1.34%) |
Mar 05, 2012 | 61.80 | 61.85 | 61.42 | 61.69 | 690,405 | -0.25(-0.40%) |
Mar 02, 2012 | 61.82 | 61.96 | 61.38 | 61.94 | 1,101,617 | -1.14(-1.81%) |
Mar 01, 2012 | 62.70 | 63.32 | 62.66 | 63.08 | 718,998 | +0.27(+0.44%) |
Feb 29, 2012 | 63.51 | 63.73 | 62.78 | 62.81 | 665,493 | -1.47(-2.29%) |
Feb 28, 2012 | 63.96 | 64.40 | 63.86 | 64.28 | 485,268 | +0.80(+1.26%) |
Feb 27, 2012 | 63.02 | 63.67 | 62.85 | 63.48 | 510,640 | -0.71(-1.11%) |
Feb 24, 2012 | 63.95 | 64.47 | 63.95 | 64.20 | 747,398 | +0.36(+0.56%) |
Feb 23, 2012 | 63.70 | 63.87 | 63.30 | 63.84 | 474,971 | -0.18(-0.28%) |
Feb 22, 2012 | 63.77 | 64.06 | 63.73 | 64.02 | 656,949 | +0.83(+1.31%) |
Feb 21, 2012 | 63.16 | 63.40 | 62.92 | 63.19 | 505,475 | -0.11(-0.17%) |
Feb 17, 2012 | 63.60 | 63.63 | 63.12 | 63.30 | 402,330 | -0.22(-0.35%) |
Feb 16, 2012 | 63.03 | 63.57 | 62.91 | 63.52 | 2,106,504 | +0.83(+1.32%) |
Feb 15, 2012 | 62.95 | 63.10 | 62.56 | 62.69 | 1,256,479 | +1.94(+3.20%) |
Feb 14, 2012 | 60.65 | 60.75 | 60.42 | 60.75 | 755,469 | +0.83(+1.38%) |
Feb 13, 2012 | 59.84 | 60.11 | 59.82 | 59.92 | 497,484 | +0.39(+0.66%) |
Feb 10, 2012 | 59.94 | 60.02 | 59.35 | 59.53 | 931,989 | -1.89(-3.08%) |
Feb 09, 2012 | 61.77 | 61.89 | 61.21 | 61.42 | 923,609 | -0.13(-0.21%) |
Feb 08, 2012 | 61.55 | 61.62 | 61.23 | 61.55 | 1,381,554 | +1.09(+1.81%) |
Feb 07, 2012 | 60.35 | 60.75 | 59.99 | 60.45 | 1,370,344 | +1.44(+2.45%) |
Feb 06, 2012 | 58.91 | 59.29 | 58.77 | 59.01 | 872,961 | +0.94(+1.62%) |
Feb 03, 2012 | 58.06 | 58.30 | 57.92 | 58.07 | 660,147 | +0.18(+0.31%) |
Feb 02, 2012 | 57.82 | 58.00 | 57.64 | 57.89 | 679,911 | +0.78(+1.37%) |