Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.02 | 67.17 | 66.71 | 66.76 | 37,770,220 | -0.48(-0.71%) |
Apr 27, 2012 | 67.12 | 67.45 | 66.77 | 67.24 | 46,012,480 | +0.40(+0.60%) |
Apr 26, 2012 | 66.42 | 66.99 | 66.35 | 66.84 | 41,755,204 | +0.39(+0.59%) |
Apr 25, 2012 | 66.06 | 66.49 | 65.97 | 66.45 | 57,514,300 | +1.72(+2.66%) |
Apr 24, 2012 | 64.97 | 65.23 | 64.45 | 64.73 | 49,559,512 | -0.35(-0.54%) |
Apr 23, 2012 | 65.08 | 65.18 | 64.49 | 65.08 | 70,494,432 | -0.60(-0.91%) |
Apr 20, 2012 | 66.22 | 66.51 | 65.58 | 65.68 | 59,906,832 | -0.18(-0.27%) |
Apr 19, 2012 | 66.38 | 67.17 | 65.62 | 65.86 | 81,076,520 | -0.75(-1.13%) |
Apr 18, 2012 | 66.59 | 67.00 | 66.41 | 66.61 | 42,511,076 | -0.17(-0.25%) |
Apr 17, 2012 | 65.75 | 66.99 | 65.63 | 66.78 | 47,343,388 | +1.33(+2.03%) |
Apr 16, 2012 | 66.53 | 66.56 | 65.24 | 65.45 | 57,566,372 | -0.74(-1.12%) |
Apr 13, 2012 | 66.96 | 67.20 | 66.16 | 66.19 | 55,227,428 | -1.02(-1.51%) |
Apr 12, 2012 | 66.58 | 67.28 | 66.50 | 67.20 | 57,381,932 | +0.75(+1.14%) |
Apr 11, 2012 | 66.70 | 66.89 | 66.28 | 66.45 | 62,778,344 | +0.32(+0.48%) |
Apr 10, 2012 | 67.19 | 67.44 | 65.92 | 66.13 | 69,216,992 | -1.08(-1.61%) |
Apr 09, 2012 | 66.88 | 67.48 | 66.76 | 67.21 | 36,875,940 | -0.51(-0.75%) |
Apr 05, 2012 | 67.19 | 67.78 | 67.13 | 67.72 | 44,497,992 | +0.42(+0.62%) |
Apr 04, 2012 | 67.73 | 67.76 | 66.91 | 67.30 | 54,063,740 | -0.93(-1.36%) |
Apr 03, 2012 | 68.31 | 68.55 | 67.85 | 68.23 | 45,524,636 | -0.02(-0.03%) |
Apr 02, 2012 | 67.46 | 68.34 | 67.36 | 68.25 | 40,015,672 | +0.70(+1.04%) |
Mar 30, 2012 | 67.99 | 68.02 | 67.28 | 67.55 | 39,480,224 | -0.13(-0.19%) |
Mar 29, 2012 | 67.61 | 67.93 | 67.20 | 67.68 | 53,943,176 | -0.26(-0.38%) |
Mar 28, 2012 | 68.25 | 68.51 | 67.54 | 67.94 | 44,400,664 | -0.27(-0.40%) |
Mar 27, 2012 | 68.14 | 68.49 | 68.13 | 68.21 | 37,200,056 | +0.10(+0.15%) |
Mar 26, 2012 | 67.37 | 68.11 | 67.33 | 68.11 | 40,813,976 | +1.17(+1.75%) |
Mar 23, 2012 | 67.06 | 67.08 | 66.56 | 66.94 | 45,547,680 | -0.04(-0.06%) |
Mar 22, 2012 | 66.71 | 67.14 | 66.68 | 66.98 | 56,918,272 | -0.14(-0.21%) |
Mar 21, 2012 | 67.13 | 67.49 | 67.03 | 67.12 | 39,617,300 | +0.01(+0.01%) |
Mar 20, 2012 | 66.66 | 67.19 | 66.46 | 67.11 | 47,269,456 | +0.12(+0.18%) |
Mar 19, 2012 | 66.62 | 67.15 | 66.45 | 66.99 | 60,926,904 | +0.47(+0.71%) |
Mar 16, 2012 | 66.65 | 66.67 | 66.36 | 66.52 | 53,023,028 | -0.16(-0.24%) |
Mar 15, 2012 | 66.69 | 66.82 | 66.35 | 66.68 | 65,500,652 | +0.19(+0.29%) |
Mar 14, 2012 | 66.31 | 66.74 | 66.08 | 66.49 | 59,878,984 | +0.23(+0.35%) |
Mar 13, 2012 | 65.42 | 66.26 | 65.27 | 66.26 | 61,515,848 | +1.21(+1.86%) |
Mar 12, 2012 | 64.97 | 65.11 | 64.72 | 65.05 | 32,669,632 | +0.03(+0.05%) |
Mar 09, 2012 | 64.85 | 65.14 | 64.82 | 65.02 | 43,117,168 | +0.27(+0.42%) |
Mar 08, 2012 | 64.42 | 64.94 | 64.30 | 64.75 | 43,608,136 | +0.69(+1.08%) |
Mar 07, 2012 | 63.86 | 64.21 | 63.77 | 64.06 | 42,711,280 | +0.49(+0.77%) |
Mar 06, 2012 | 63.59 | 63.72 | 63.23 | 63.57 | 54,621,072 | -0.63(-0.98%) |
Mar 05, 2012 | 64.83 | 64.91 | 63.99 | 64.20 | 45,761,480 | -0.67(-1.03%) |
Mar 02, 2012 | 64.83 | 65.08 | 64.66 | 64.87 | 33,358,160 | -0.05(-0.08%) |
Mar 01, 2012 | 64.66 | 64.98 | 64.46 | 64.92 | 67,525,960 | +0.51(+0.79%) |
Feb 29, 2012 | 64.74 | 64.96 | 64.20 | 64.41 | 59,697,944 | -0.29(-0.45%) |
Feb 28, 2012 | 64.10 | 64.70 | 64.03 | 64.70 | 43,714,696 | +0.65(+1.01%) |
Feb 27, 2012 | 63.60 | 64.26 | 63.33 | 64.05 | 42,660,004 | +0.09(+0.14%) |
Feb 24, 2012 | 63.92 | 64.07 | 63.80 | 63.96 | 41,369,704 | +0.22(+0.35%) |
Feb 23, 2012 | 63.40 | 63.81 | 63.09 | 63.74 | 54,217,664 | +0.42(+0.66%) |
Feb 22, 2012 | 63.49 | 63.68 | 63.23 | 63.32 | 43,152,548 | -0.29(-0.46%) |
Feb 21, 2012 | 63.51 | 63.89 | 63.21 | 63.61 | 38,104,216 | +0.18(+0.28%) |
Feb 17, 2012 | 63.64 | 63.69 | 63.15 | 63.43 | 76,112,272 | -0.20(-0.31%) |
Feb 16, 2012 | 62.79 | 63.70 | 62.63 | 63.63 | 83,614,432 | +0.86(+1.37%) |
Feb 15, 2012 | 63.52 | 63.86 | 62.67 | 62.77 | 105,659,088 | -0.44(-0.70%) |
Feb 14, 2012 | 62.90 | 63.22 | 62.69 | 63.21 | 51,648,200 | +0.16(+0.25%) |
Feb 13, 2012 | 62.93 | 63.13 | 62.65 | 63.05 | 36,759,672 | +0.57(+0.92%) |
Feb 10, 2012 | 62.47 | 62.64 | 62.25 | 62.48 | 58,093,568 | -0.43(-0.69%) |
Feb 09, 2012 | 62.67 | 62.98 | 62.32 | 62.91 | 46,825,312 | +0.45(+0.72%) |
Feb 08, 2012 | 62.14 | 62.46 | 61.91 | 62.46 | 41,115,672 | +0.33(+0.53%) |
Feb 07, 2012 | 61.95 | 62.25 | 61.67 | 62.13 | 37,913,496 | +0.13(+0.21%) |
Feb 06, 2012 | 61.82 | 62.02 | 61.66 | 62.00 | 28,529,156 | -0.05(-0.08%) |
Feb 03, 2012 | 61.78 | 62.12 | 61.68 | 62.05 | 36,453,756 | +0.84(+1.37%) |
Feb 02, 2012 | 61.20 | 61.41 | 60.97 | 61.21 | 46,355,596 | +0.19(+0.31%) |