Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 66.62 | 66.79 | 65.53 | 66.37 | 561,354 | -0.43(-0.64%) |
Apr 27, 2012 | 66.52 | 67.11 | 66.38 | 66.80 | 579,473 | +0.47(+0.71%) |
Apr 26, 2012 | 63.80 | 67.36 | 63.39 | 66.33 | 1,429,938 | +2.55(+4.00%) |
Apr 25, 2012 | 62.91 | 63.87 | 62.42 | 63.78 | 427,167 | +1.30(+2.08%) |
Apr 24, 2012 | 63.09 | 63.66 | 62.31 | 62.48 | 419,778 | -0.57(-0.90%) |
Apr 23, 2012 | 62.82 | 63.10 | 61.70 | 63.05 | 614,170 | -0.47(-0.74%) |
Apr 20, 2012 | 64.54 | 64.69 | 63.50 | 63.52 | 533,183 | -1.02(-1.58%) |
Apr 19, 2012 | 64.51 | 64.81 | 64.12 | 64.54 | 707,464 | -0.08(-0.12%) |
Apr 18, 2012 | 64.17 | 64.87 | 63.91 | 64.62 | 416,519 | +0.27(+0.42%) |
Apr 17, 2012 | 64.19 | 64.94 | 64.05 | 64.35 | 322,830 | +0.43(+0.67%) |
Apr 16, 2012 | 63.79 | 64.29 | 63.46 | 63.92 | 250,412 | +0.31(+0.49%) |
Apr 13, 2012 | 63.92 | 64.10 | 63.41 | 63.61 | 268,108 | -0.61(-0.95%) |
Apr 12, 2012 | 63.06 | 65.26 | 63.06 | 64.22 | 456,107 | +1.16(+1.84%) |
Apr 11, 2012 | 63.07 | 63.35 | 62.73 | 63.06 | 288,970 | +0.41(+0.65%) |
Apr 10, 2012 | 64.22 | 64.36 | 62.49 | 62.65 | 421,322 | -1.72(-2.67%) |
Apr 09, 2012 | 64.23 | 64.62 | 63.35 | 64.37 | 370,712 | -0.62(-0.95%) |
Apr 05, 2012 | 65.30 | 65.53 | 64.96 | 64.99 | 192,283 | -0.40(-0.61%) |
Apr 04, 2012 | 65.59 | 66.00 | 65.00 | 65.39 | 253,948 | -0.92(-1.39%) |
Apr 03, 2012 | 66.27 | 66.34 | 65.42 | 66.31 | 266,087 | +0.02(+0.03%) |
Apr 02, 2012 | 65.36 | 66.98 | 65.28 | 66.29 | 495,824 | +0.50(+0.76%) |
Mar 30, 2012 | 66.31 | 66.34 | 65.40 | 65.79 | 375,210 | -0.15(-0.23%) |
Mar 29, 2012 | 65.71 | 66.25 | 64.87 | 65.94 | 317,852 | -0.23(-0.35%) |
Mar 28, 2012 | 66.18 | 66.75 | 65.67 | 66.17 | 334,237 | +0.13(+0.20%) |
Mar 27, 2012 | 66.71 | 66.95 | 66.00 | 66.04 | 407,260 | -0.63(-0.94%) |
Mar 26, 2012 | 67.48 | 67.68 | 66.58 | 66.67 | 293,936 | -0.22(-0.33%) |
Mar 23, 2012 | 66.78 | 67.11 | 65.58 | 66.89 | 557,116 | -0.01(-0.01%) |
Mar 22, 2012 | 67.55 | 67.86 | 66.67 | 66.90 | 464,307 | -1.28(-1.88%) |
Mar 21, 2012 | 68.33 | 68.33 | 67.34 | 68.18 | 428,302 | -0.15(-0.22%) |
Mar 20, 2012 | 68.71 | 68.76 | 68.01 | 68.33 | 178,145 | -0.89(-1.29%) |
Mar 19, 2012 | 68.64 | 69.82 | 68.55 | 69.22 | 247,024 | +0.45(+0.65%) |
Mar 16, 2012 | 69.41 | 69.85 | 68.65 | 68.77 | 578,717 | -0.51(-0.74%) |
Mar 15, 2012 | 69.71 | 70.05 | 69.27 | 69.28 | 461,019 | -0.49(-0.70%) |
Mar 14, 2012 | 70.16 | 70.38 | 69.22 | 69.77 | 294,224 | -0.22(-0.31%) |
Mar 13, 2012 | 69.15 | 70.61 | 68.53 | 69.99 | 570,839 | +1.11(+1.61%) |
Mar 12, 2012 | 68.89 | 69.03 | 68.37 | 68.88 | 163,185 | +0.15(+0.22%) |
Mar 09, 2012 | 68.60 | 69.28 | 68.25 | 68.73 | 234,582 | +0.16(+0.23%) |
Mar 08, 2012 | 68.48 | 68.90 | 67.63 | 68.57 | 220,888 | +0.61(+0.90%) |
Mar 07, 2012 | 67.42 | 68.49 | 67.29 | 67.96 | 319,268 | +0.74(+1.10%) |
Mar 06, 2012 | 67.63 | 67.71 | 66.85 | 67.22 | 319,501 | -0.89(-1.31%) |
Mar 05, 2012 | 68.37 | 68.47 | 67.90 | 68.11 | 376,436 | -0.46(-0.67%) |
Mar 02, 2012 | 69.30 | 69.61 | 68.37 | 68.57 | 234,353 | -0.94(-1.35%) |
Mar 01, 2012 | 68.70 | 69.81 | 68.20 | 69.51 | 555,009 | +0.89(+1.30%) |
Feb 29, 2012 | 68.03 | 68.91 | 67.78 | 68.62 | 342,367 | +0.61(+0.90%) |
Feb 28, 2012 | 68.40 | 68.63 | 67.41 | 68.01 | 390,500 | -0.56(-0.82%) |
Feb 27, 2012 | 67.76 | 68.74 | 67.30 | 68.57 | 371,696 | +0.32(+0.47%) |
Feb 24, 2012 | 68.07 | 69.20 | 67.43 | 68.25 | 342,800 | +0.09(+0.13%) |
Feb 23, 2012 | 67.66 | 68.27 | 66.85 | 68.16 | 276,558 | +0.42(+0.62%) |
Feb 22, 2012 | 67.27 | 67.79 | 67.07 | 67.74 | 285,768 | +0.34(+0.50%) |
Feb 21, 2012 | 67.69 | 67.82 | 66.93 | 67.40 | 285,434 | -0.09(-0.13%) |
Feb 17, 2012 | 66.66 | 67.77 | 66.66 | 67.49 | 499,686 | +1.21(+1.83%) |
Feb 16, 2012 | 65.21 | 66.56 | 65.21 | 66.28 | 474,844 | +1.00(+1.53%) |
Feb 15, 2012 | 65.89 | 66.25 | 64.85 | 65.28 | 422,198 | -0.58(-0.88%) |
Feb 14, 2012 | 65.58 | 66.58 | 65.34 | 65.86 | 408,694 | +0.11(+0.17%) |
Feb 13, 2012 | 65.85 | 66.80 | 65.49 | 65.75 | 448,584 | +0.21(+0.32%) |
Feb 10, 2012 | 66.37 | 66.47 | 65.26 | 65.54 | 447,534 | -1.67(-2.48%) |
Feb 09, 2012 | 66.57 | 67.73 | 66.07 | 67.21 | 445,067 | +0.76(+1.14%) |
Feb 08, 2012 | 67.00 | 67.18 | 66.00 | 66.45 | 328,626 | -0.55(-0.82%) |
Feb 07, 2012 | 66.53 | 67.36 | 65.81 | 67.00 | 689,358 | +0.28(+0.42%) |
Feb 06, 2012 | 66.87 | 67.25 | 65.86 | 66.72 | 526,816 | -0.86(-1.27%) |
Feb 03, 2012 | 67.50 | 68.64 | 61.20 | 67.58 | 3,843,680 | +0.73(+1.09%) |
Feb 02, 2012 | 67.76 | 68.06 | 66.74 | 66.85 | 582,220 | -0.72(-1.07%) |