Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 66.81 | 67.31 | 65.57 | 65.79 | 641,667 | -1.36(-2.03%) |
Apr 27, 2012 | 67.09 | 67.39 | 66.57 | 67.15 | 557,572 | +0.25(+0.37%) |
Apr 26, 2012 | 66.28 | 67.00 | 65.70 | 66.90 | 608,514 | +0.57(+0.86%) |
Apr 25, 2012 | 65.60 | 66.81 | 65.60 | 66.33 | 487,873 | +1.07(+1.64%) |
Apr 24, 2012 | 65.27 | 65.96 | 64.88 | 65.27 | 581,337 | +0.10(+0.16%) |
Apr 23, 2012 | 65.61 | 65.61 | 64.51 | 65.16 | 570,609 | -0.88(-1.34%) |
Apr 20, 2012 | 65.53 | 66.61 | 65.51 | 66.04 | 512,682 | +0.82(+1.26%) |
Apr 19, 2012 | 64.74 | 65.29 | 64.37 | 65.23 | 753,019 | +0.70(+1.08%) |
Apr 18, 2012 | 65.27 | 65.51 | 64.21 | 64.53 | 948,790 | -1.03(-1.57%) |
Apr 17, 2012 | 66.79 | 67.11 | 65.45 | 65.56 | 540,926 | -0.55(-0.83%) |
Apr 16, 2012 | 66.79 | 67.10 | 65.55 | 66.10 | 442,371 | -0.22(-0.33%) |
Apr 13, 2012 | 66.47 | 67.02 | 65.76 | 66.32 | 396,868 | -0.14(-0.22%) |
Apr 12, 2012 | 65.57 | 66.52 | 65.31 | 66.46 | 499,289 | +1.28(+1.96%) |
Apr 11, 2012 | 65.16 | 65.82 | 64.95 | 65.19 | 570,750 | +0.44(+0.68%) |
Apr 10, 2012 | 67.17 | 67.24 | 64.34 | 64.74 | 747,370 | -2.33(-3.47%) |
Apr 09, 2012 | 66.49 | 67.43 | 66.33 | 67.07 | 379,384 | -0.34(-0.50%) |
Apr 05, 2012 | 66.90 | 67.54 | 66.57 | 67.41 | 315,768 | +0.12(+0.18%) |
Apr 04, 2012 | 67.45 | 67.84 | 67.01 | 67.29 | 443,899 | -1.23(-1.79%) |
Apr 03, 2012 | 67.65 | 68.61 | 67.32 | 68.52 | 1,164,653 | +0.61(+0.90%) |
Apr 02, 2012 | 66.04 | 67.99 | 66.04 | 67.91 | 1,354,863 | +1.85(+2.81%) |
Mar 30, 2012 | 62.92 | 66.24 | 62.91 | 66.05 | 1,482,915 | +3.25(+5.18%) |
Mar 29, 2012 | 62.31 | 62.87 | 61.48 | 62.80 | 553,918 | +0.02(+0.04%) |
Mar 28, 2012 | 63.03 | 63.28 | 62.27 | 62.78 | 446,653 | -0.59(-0.92%) |
Mar 27, 2012 | 63.74 | 63.74 | 63.22 | 63.36 | 1,024,377 | -0.30(-0.47%) |
Mar 26, 2012 | 61.65 | 63.77 | 61.65 | 63.66 | 803,642 | +2.02(+3.28%) |
Mar 23, 2012 | 61.32 | 61.71 | 61.22 | 61.64 | 520,235 | +0.10(+0.16%) |
Mar 22, 2012 | 60.86 | 61.68 | 60.51 | 61.54 | 568,823 | -0.07(-0.12%) |
Mar 21, 2012 | 60.13 | 61.69 | 59.96 | 61.61 | 658,085 | +1.85(+3.10%) |
Mar 20, 2012 | 59.57 | 59.89 | 59.29 | 59.76 | 687,714 | -0.43(-0.71%) |
Mar 19, 2012 | 60.46 | 61.01 | 60.05 | 60.18 | 328,173 | -0.05(-0.08%) |
Mar 16, 2012 | 60.69 | 60.83 | 60.04 | 60.23 | 511,532 | -0.32(-0.53%) |
Mar 15, 2012 | 60.95 | 60.95 | 59.85 | 60.55 | 445,422 | -0.23(-0.38%) |
Mar 14, 2012 | 61.58 | 61.66 | 60.72 | 60.79 | 791,451 | -0.92(-1.50%) |
Mar 13, 2012 | 60.32 | 61.71 | 60.30 | 61.71 | 821,207 | +1.52(+2.52%) |
Mar 12, 2012 | 59.87 | 60.30 | 59.87 | 60.19 | 447,670 | +0.02(+0.03%) |
Mar 09, 2012 | 60.05 | 60.30 | 59.10 | 60.18 | 362,107 | +0.14(+0.23%) |
Mar 08, 2012 | 59.18 | 60.06 | 58.10 | 60.04 | 311,033 | +1.40(+2.38%) |
Mar 07, 2012 | 58.65 | 58.67 | 57.88 | 58.64 | 327,381 | +0.39(+0.66%) |
Mar 06, 2012 | 59.07 | 59.63 | 57.94 | 58.26 | 558,476 | -1.72(-2.86%) |
Mar 05, 2012 | 60.38 | 60.62 | 59.70 | 59.98 | 459,364 | -0.71(-1.18%) |
Mar 02, 2012 | 60.84 | 61.00 | 60.10 | 60.69 | 572,355 | -0.25(-0.41%) |
Mar 01, 2012 | 59.49 | 60.99 | 59.29 | 60.94 | 1,111,229 | +1.85(+3.12%) |
Feb 29, 2012 | 60.60 | 60.73 | 59.00 | 59.09 | 1,264,386 | -1.27(-2.10%) |
Feb 28, 2012 | 59.57 | 60.99 | 59.53 | 60.36 | 738,097 | +0.81(+1.36%) |
Feb 27, 2012 | 59.29 | 59.73 | 58.94 | 59.55 | 392,270 | +0.12(+0.20%) |
Feb 24, 2012 | 59.63 | 59.77 | 59.12 | 59.43 | 470,960 | +0.06(+0.11%) |
Feb 23, 2012 | 59.37 | 59.57 | 58.58 | 59.37 | 603,261 | +0.18(+0.30%) |
Feb 22, 2012 | 59.22 | 59.50 | 58.95 | 59.19 | 448,292 | -0.02(-0.03%) |
Feb 21, 2012 | 59.62 | 60.06 | 58.93 | 59.20 | 323,566 | -0.35(-0.59%) |
Feb 17, 2012 | 60.39 | 60.55 | 59.36 | 59.56 | 532,555 | -0.59(-0.97%) |
Feb 16, 2012 | 59.31 | 60.24 | 59.16 | 60.14 | 807,942 | +0.81(+1.37%) |
Feb 15, 2012 | 58.65 | 59.35 | 58.65 | 59.33 | 1,243,231 | +0.35(+0.59%) |
Feb 14, 2012 | 58.81 | 59.21 | 58.54 | 58.99 | 765,375 | -0.09(-0.15%) |
Feb 13, 2012 | 59.06 | 59.50 | 58.22 | 59.08 | 226,984 | +0.47(+0.81%) |
Feb 10, 2012 | 58.02 | 58.76 | 57.90 | 58.60 | 333,742 | -0.67(-1.14%) |
Feb 09, 2012 | 58.76 | 59.45 | 58.67 | 59.28 | 304,481 | +0.28(+0.48%) |
Feb 08, 2012 | 59.07 | 59.53 | 58.74 | 59.00 | 551,306 | +0.01(+0.01%) |
Feb 07, 2012 | 58.73 | 59.33 | 58.64 | 58.99 | 413,603 | +0.31(+0.52%) |
Feb 06, 2012 | 58.18 | 58.96 | 58.16 | 58.68 | 333,565 | +0.02(+0.03%) |
Feb 03, 2012 | 58.52 | 59.17 | 57.52 | 58.67 | 501,584 | +0.48(+0.83%) |
Feb 02, 2012 | 58.01 | 58.57 | 57.98 | 58.18 | 688,452 | -0.10(-0.17%) |