Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.95 | 61.95 | 60.48 | 60.55 | 227,409 | -1.65(-2.65%) |
Apr 27, 2012 | 60.84 | 62.32 | 60.45 | 62.20 | 358,683 | +1.72(+2.84%) |
Apr 26, 2012 | 60.85 | 61.29 | 60.43 | 60.48 | 235,330 | -0.55(-0.90%) |
Apr 25, 2012 | 59.67 | 61.07 | 59.67 | 61.03 | 526,207 | +2.21(+3.75%) |
Apr 24, 2012 | 59.02 | 59.76 | 58.59 | 58.83 | 366,979 | -0.01(-0.02%) |
Apr 23, 2012 | 59.17 | 59.21 | 58.29 | 58.83 | 351,466 | -0.91(-1.52%) |
Apr 20, 2012 | 59.82 | 60.95 | 59.74 | 59.74 | 269,941 | +0.52(+0.88%) |
Apr 19, 2012 | 59.96 | 60.24 | 59.08 | 59.22 | 284,895 | -0.78(-1.30%) |
Apr 18, 2012 | 59.27 | 60.38 | 59.25 | 60.00 | 206,309 | +0.38(+0.63%) |
Apr 17, 2012 | 59.31 | 60.23 | 59.12 | 59.63 | 305,592 | +0.90(+1.53%) |
Apr 16, 2012 | 58.80 | 59.35 | 58.08 | 58.73 | 250,104 | +0.42(+0.73%) |
Apr 13, 2012 | 58.83 | 59.03 | 58.29 | 58.30 | 209,076 | -0.86(-1.45%) |
Apr 12, 2012 | 57.33 | 59.70 | 57.29 | 59.16 | 503,183 | +1.87(+3.26%) |
Apr 11, 2012 | 56.99 | 57.78 | 56.76 | 57.29 | 407,442 | +0.90(+1.59%) |
Apr 10, 2012 | 58.15 | 58.39 | 56.32 | 56.40 | 367,415 | -1.92(-3.29%) |
Apr 09, 2012 | 58.19 | 58.59 | 57.87 | 58.31 | 384,987 | -1.47(-2.47%) |
Apr 05, 2012 | 59.73 | 60.36 | 59.53 | 59.79 | 205,733 | -0.29(-0.48%) |
Apr 04, 2012 | 60.28 | 60.77 | 59.85 | 60.08 | 210,364 | -1.16(-1.89%) |
Apr 03, 2012 | 61.42 | 61.71 | 60.67 | 61.23 | 267,011 | -0.43(-0.70%) |
Apr 02, 2012 | 60.13 | 61.74 | 59.96 | 61.67 | 341,682 | +1.27(+2.11%) |
Mar 30, 2012 | 61.71 | 61.71 | 60.36 | 60.40 | 457,579 | -0.79(-1.29%) |
Mar 29, 2012 | 61.74 | 61.81 | 60.57 | 61.19 | 263,142 | -1.11(-1.78%) |
Mar 28, 2012 | 62.65 | 63.22 | 61.74 | 62.30 | 361,131 | -0.50(-0.80%) |
Mar 27, 2012 | 63.06 | 63.42 | 62.58 | 62.80 | 327,956 | -0.38(-0.60%) |
Mar 26, 2012 | 62.80 | 63.61 | 62.80 | 63.17 | 292,641 | +1.07(+1.72%) |
Mar 23, 2012 | 60.98 | 62.19 | 60.51 | 62.10 | 375,190 | +1.32(+2.17%) |
Mar 22, 2012 | 59.95 | 60.96 | 59.70 | 60.78 | 322,472 | +0.20(+0.33%) |
Mar 21, 2012 | 61.18 | 61.21 | 59.57 | 60.58 | 363,233 | -0.39(-0.63%) |
Mar 20, 2012 | 61.49 | 61.57 | 60.69 | 60.96 | 320,301 | -1.08(-1.74%) |
Mar 19, 2012 | 62.08 | 62.65 | 61.61 | 62.04 | 295,607 | +0.00(+0.00%) |
Mar 16, 2012 | 62.79 | 63.25 | 61.96 | 62.04 | 411,247 | -0.40(-0.65%) |
Mar 15, 2012 | 61.98 | 62.57 | 61.35 | 62.45 | 230,417 | +0.45(+0.73%) |
Mar 14, 2012 | 61.86 | 62.23 | 61.67 | 62.00 | 357,663 | -0.07(-0.11%) |
Mar 13, 2012 | 60.52 | 62.07 | 60.34 | 62.06 | 318,009 | +1.56(+2.58%) |
Mar 12, 2012 | 61.56 | 61.77 | 60.19 | 60.50 | 156,397 | -0.82(-1.34%) |
Mar 09, 2012 | 60.72 | 61.97 | 60.43 | 61.32 | 408,026 | +0.68(+1.13%) |
Mar 08, 2012 | 59.02 | 60.82 | 59.02 | 60.64 | 282,713 | +2.21(+3.78%) |
Mar 07, 2012 | 58.32 | 58.89 | 58.24 | 58.43 | 329,000 | +0.17(+0.30%) |
Mar 06, 2012 | 59.61 | 59.63 | 58.16 | 58.26 | 395,586 | -2.09(-3.47%) |
Mar 05, 2012 | 59.90 | 60.44 | 59.53 | 60.35 | 309,699 | +0.28(+0.47%) |
Mar 02, 2012 | 61.71 | 61.84 | 59.79 | 60.07 | 428,298 | -1.62(-2.62%) |
Mar 01, 2012 | 61.72 | 62.52 | 61.47 | 61.69 | 190,237 | +0.19(+0.31%) |
Feb 29, 2012 | 61.68 | 62.75 | 61.27 | 61.50 | 366,767 | -0.15(-0.25%) |
Feb 28, 2012 | 61.72 | 62.34 | 61.37 | 61.65 | 191,539 | +0.02(+0.03%) |
Feb 27, 2012 | 62.30 | 62.62 | 61.12 | 61.63 | 306,095 | -1.16(-1.84%) |
Feb 24, 2012 | 62.55 | 63.47 | 62.43 | 62.79 | 240,381 | +0.20(+0.32%) |
Feb 23, 2012 | 62.91 | 63.31 | 62.36 | 62.58 | 231,847 | -0.31(-0.49%) |
Feb 22, 2012 | 62.42 | 63.11 | 61.94 | 62.89 | 219,728 | +0.37(+0.59%) |
Feb 21, 2012 | 62.78 | 63.33 | 62.45 | 62.53 | 261,677 | -0.29(-0.46%) |
Feb 17, 2012 | 63.32 | 63.42 | 62.63 | 62.81 | 172,663 | -0.31(-0.49%) |
Feb 16, 2012 | 61.82 | 63.17 | 61.80 | 63.12 | 276,972 | +1.34(+2.17%) |
Feb 15, 2012 | 63.82 | 63.83 | 61.68 | 61.78 | 313,031 | -1.87(-2.94%) |
Feb 14, 2012 | 63.75 | 64.30 | 63.12 | 63.65 | 176,407 | -0.54(-0.84%) |
Feb 13, 2012 | 63.55 | 64.32 | 63.45 | 64.19 | 285,516 | +1.33(+2.11%) |
Feb 10, 2012 | 62.94 | 63.47 | 62.78 | 62.86 | 167,418 | -1.04(-1.63%) |
Feb 09, 2012 | 63.96 | 64.12 | 63.56 | 63.90 | 300,943 | +0.26(+0.41%) |
Feb 08, 2012 | 62.52 | 63.74 | 62.51 | 63.64 | 417,007 | +1.33(+2.13%) |
Feb 07, 2012 | 62.17 | 62.37 | 61.80 | 62.31 | 469,903 | -0.14(-0.23%) |
Feb 06, 2012 | 62.58 | 63.21 | 62.39 | 62.46 | 303,310 | -0.59(-0.93%) |
Feb 03, 2012 | 62.10 | 63.19 | 61.72 | 63.05 | 324,371 | +2.00(+3.28%) |
Feb 02, 2012 | 62.66 | 63.10 | 60.91 | 61.04 | 428,627 | -1.57(-2.51%) |