Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.88 | 63.08 | 62.08 | 62.21 | 917,049 | -0.80(-1.27%) |
Apr 27, 2012 | 63.31 | 63.46 | 62.59 | 63.01 | 755,770 | +0.01(+0.02%) |
Apr 26, 2012 | 62.67 | 63.10 | 62.37 | 63.00 | 641,937 | +0.18(+0.29%) |
Apr 25, 2012 | 62.88 | 63.24 | 62.23 | 62.82 | 499,322 | +0.36(+0.58%) |
Apr 24, 2012 | 61.87 | 62.83 | 61.73 | 62.46 | 692,786 | +0.59(+0.96%) |
Apr 23, 2012 | 62.28 | 62.57 | 61.58 | 61.87 | 887,377 | -1.15(-1.83%) |
Apr 20, 2012 | 62.99 | 63.26 | 62.78 | 63.02 | 1,290,646 | +0.32(+0.51%) |
Apr 19, 2012 | 62.92 | 63.22 | 62.26 | 62.70 | 1,382,321 | -0.10(-0.16%) |
Apr 18, 2012 | 62.61 | 63.28 | 62.59 | 62.80 | 1,210,907 | -0.17(-0.27%) |
Apr 17, 2012 | 62.36 | 63.14 | 62.08 | 62.98 | 1,208,397 | +1.23(+2.00%) |
Apr 16, 2012 | 61.48 | 62.59 | 60.94 | 61.74 | 1,304,438 | +0.86(+1.41%) |
Apr 13, 2012 | 62.18 | 62.36 | 60.89 | 60.89 | 815,012 | -1.37(-2.20%) |
Apr 12, 2012 | 61.44 | 62.29 | 61.36 | 62.26 | 615,878 | +0.89(+1.45%) |
Apr 11, 2012 | 61.25 | 61.66 | 61.04 | 61.37 | 894,065 | +0.83(+1.37%) |
Apr 10, 2012 | 61.51 | 61.72 | 60.47 | 60.54 | 908,943 | -0.97(-1.57%) |
Apr 09, 2012 | 61.59 | 62.01 | 61.22 | 61.51 | 581,755 | -1.15(-1.83%) |
Apr 05, 2012 | 61.95 | 62.73 | 61.94 | 62.65 | 819,104 | +0.40(+0.64%) |
Apr 04, 2012 | 62.18 | 62.74 | 61.92 | 62.26 | 569,196 | -0.50(-0.80%) |
Apr 03, 2012 | 62.68 | 62.85 | 62.28 | 62.76 | 939,802 | +0.02(+0.03%) |
Apr 02, 2012 | 62.39 | 63.34 | 62.09 | 62.74 | 690,533 | +0.09(+0.14%) |
Mar 30, 2012 | 62.85 | 62.85 | 62.18 | 62.65 | 754,183 | +0.22(+0.36%) |
Mar 29, 2012 | 62.46 | 62.58 | 61.72 | 62.43 | 675,129 | -0.50(-0.80%) |
Mar 28, 2012 | 62.10 | 63.01 | 61.84 | 62.93 | 799,604 | +0.94(+1.51%) |
Mar 27, 2012 | 62.59 | 62.60 | 61.95 | 62.00 | 606,257 | -0.47(-0.75%) |
Mar 26, 2012 | 62.15 | 62.68 | 61.92 | 62.46 | 1,009,466 | +0.55(+0.89%) |
Mar 23, 2012 | 61.42 | 61.97 | 61.03 | 61.92 | 671,404 | +0.63(+1.02%) |
Mar 22, 2012 | 61.17 | 61.55 | 60.82 | 61.29 | 834,908 | -0.35(-0.57%) |
Mar 21, 2012 | 61.92 | 62.31 | 61.38 | 61.64 | 927,117 | -0.56(-0.90%) |
Mar 20, 2012 | 62.11 | 62.72 | 61.63 | 62.20 | 985,184 | -0.27(-0.43%) |
Mar 19, 2012 | 61.78 | 62.83 | 61.22 | 62.47 | 813,356 | +0.68(+1.10%) |
Mar 16, 2012 | 61.56 | 62.15 | 61.06 | 61.79 | 1,256,860 | +0.53(+0.87%) |
Mar 15, 2012 | 60.14 | 61.30 | 59.82 | 61.26 | 773,968 | +1.29(+2.15%) |
Mar 14, 2012 | 60.43 | 60.81 | 59.26 | 59.97 | 1,093,963 | -0.43(-0.70%) |
Mar 13, 2012 | 58.97 | 60.53 | 58.82 | 60.39 | 901,663 | +1.88(+3.20%) |
Mar 12, 2012 | 58.55 | 58.66 | 57.98 | 58.52 | 493,755 | -0.14(-0.25%) |
Mar 09, 2012 | 58.22 | 58.95 | 58.01 | 58.66 | 535,538 | +0.49(+0.84%) |
Mar 08, 2012 | 58.03 | 58.31 | 57.63 | 58.17 | 475,250 | +0.60(+1.04%) |
Mar 07, 2012 | 56.87 | 57.73 | 56.77 | 57.58 | 492,166 | +0.81(+1.42%) |
Mar 06, 2012 | 57.49 | 57.56 | 56.69 | 56.77 | 831,307 | -1.01(-1.75%) |
Mar 05, 2012 | 57.84 | 58.02 | 57.43 | 57.78 | 601,471 | -0.34(-0.58%) |
Mar 02, 2012 | 58.71 | 58.71 | 57.99 | 58.12 | 415,113 | -0.46(-0.79%) |
Mar 01, 2012 | 58.58 | 58.91 | 58.25 | 58.58 | 875,947 | +0.22(+0.38%) |
Feb 29, 2012 | 58.63 | 59.00 | 58.21 | 58.35 | 973,497 | -0.16(-0.28%) |
Feb 28, 2012 | 58.85 | 58.85 | 58.10 | 58.52 | 595,464 | -0.34(-0.58%) |
Feb 27, 2012 | 58.12 | 59.01 | 57.75 | 58.86 | 627,729 | +0.40(+0.68%) |
Feb 24, 2012 | 58.73 | 58.80 | 57.99 | 58.46 | 564,412 | -0.24(-0.41%) |
Feb 23, 2012 | 57.76 | 58.79 | 57.52 | 58.70 | 618,461 | +0.89(+1.55%) |
Feb 22, 2012 | 59.12 | 59.12 | 57.72 | 57.81 | 691,869 | -1.28(-2.17%) |
Feb 21, 2012 | 59.41 | 59.52 | 58.65 | 59.09 | 618,151 | -0.19(-0.33%) |
Feb 17, 2012 | 58.83 | 59.55 | 58.43 | 59.28 | 955,518 | +0.75(+1.28%) |
Feb 16, 2012 | 57.91 | 58.63 | 57.68 | 58.53 | 866,391 | +0.64(+1.10%) |
Feb 15, 2012 | 58.16 | 58.41 | 57.80 | 57.90 | 1,020,813 | -0.04(-0.06%) |
Feb 14, 2012 | 57.48 | 58.03 | 56.89 | 57.93 | 1,051,964 | +0.26(+0.46%) |
Feb 13, 2012 | 57.62 | 57.95 | 57.37 | 57.67 | 652,547 | +0.61(+1.08%) |
Feb 10, 2012 | 56.85 | 57.27 | 56.76 | 57.05 | 569,473 | -0.72(-1.25%) |
Feb 09, 2012 | 58.58 | 58.65 | 57.60 | 57.77 | 676,794 | -0.64(-1.10%) |
Feb 08, 2012 | 58.27 | 58.57 | 57.85 | 58.42 | 557,176 | +0.24(+0.42%) |
Feb 07, 2012 | 57.66 | 58.50 | 57.62 | 58.18 | 576,188 | +0.27(+0.47%) |
Feb 06, 2012 | 58.60 | 58.80 | 57.71 | 57.90 | 658,769 | -1.04(-1.77%) |
Feb 03, 2012 | 58.50 | 59.20 | 58.30 | 58.95 | 861,445 | +1.36(+2.36%) |
Feb 02, 2012 | 57.52 | 57.90 | 57.15 | 57.59 | 500,377 | +0.24(+0.42%) |