Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.97 | 63.27 | 62.29 | 63.21 | 7,060,194 | -0.39(-0.61%) |
Apr 27, 2012 | 63.61 | 63.85 | 63.29 | 63.60 | 4,564,165 | +0.23(+0.36%) |
Apr 26, 2012 | 63.14 | 63.54 | 63.01 | 63.37 | 5,716,067 | -0.07(-0.12%) |
Apr 25, 2012 | 61.77 | 63.79 | 61.65 | 63.44 | 12,904,425 | +3.19(+5.29%) |
Apr 24, 2012 | 60.26 | 60.69 | 59.90 | 60.26 | 4,452,105 | +0.29(+0.48%) |
Apr 23, 2012 | 59.83 | 60.19 | 59.40 | 59.97 | 6,101,621 | -0.57(-0.94%) |
Apr 20, 2012 | 60.31 | 60.93 | 60.17 | 60.54 | 5,226,773 | +0.37(+0.62%) |
Apr 19, 2012 | 60.69 | 60.87 | 59.80 | 60.17 | 4,531,026 | -0.50(-0.83%) |
Apr 18, 2012 | 60.56 | 61.10 | 60.47 | 60.67 | 2,732,292 | -0.31(-0.51%) |
Apr 17, 2012 | 60.19 | 61.20 | 60.17 | 60.98 | 4,064,325 | +1.16(+1.94%) |
Apr 16, 2012 | 60.07 | 60.24 | 59.51 | 59.82 | 5,831,785 | -0.20(-0.33%) |
Apr 13, 2012 | 60.23 | 60.40 | 59.57 | 60.02 | 4,044,675 | -0.48(-0.79%) |
Apr 12, 2012 | 59.01 | 60.77 | 59.01 | 60.50 | 4,785,427 | +1.42(+2.41%) |
Apr 11, 2012 | 58.96 | 59.68 | 58.84 | 59.07 | 6,196,069 | +0.96(+1.66%) |
Apr 10, 2012 | 59.47 | 59.52 | 58.10 | 58.11 | 6,486,646 | -1.51(-2.53%) |
Apr 09, 2012 | 59.78 | 59.91 | 59.48 | 59.62 | 2,968,581 | -0.95(-1.58%) |
Apr 05, 2012 | 60.43 | 60.82 | 60.33 | 60.57 | 3,207,703 | -0.07(-0.11%) |
Apr 04, 2012 | 60.88 | 61.07 | 60.49 | 60.64 | 3,025,756 | -0.81(-1.31%) |
Apr 03, 2012 | 61.73 | 61.82 | 61.03 | 61.44 | 4,235,223 | -0.43(-0.69%) |
Apr 02, 2012 | 60.91 | 62.12 | 60.59 | 61.87 | 4,986,771 | +0.66(+1.08%) |
Mar 30, 2012 | 61.17 | 61.27 | 60.73 | 61.21 | 3,892,859 | +0.24(+0.39%) |
Mar 29, 2012 | 60.72 | 61.03 | 60.04 | 60.97 | 4,358,676 | -0.21(-0.34%) |
Mar 28, 2012 | 61.72 | 61.97 | 60.83 | 61.18 | 4,145,616 | -0.40(-0.64%) |
Mar 27, 2012 | 61.82 | 61.94 | 61.57 | 61.57 | 4,265,334 | -0.30(-0.49%) |
Mar 26, 2012 | 61.34 | 61.92 | 61.29 | 61.88 | 4,440,549 | +1.00(+1.64%) |
Mar 23, 2012 | 60.95 | 61.19 | 60.70 | 60.88 | 3,060,010 | +0.04(+0.07%) |
Mar 22, 2012 | 61.42 | 61.45 | 60.39 | 60.84 | 5,979,271 | -0.90(-1.45%) |
Mar 21, 2012 | 61.77 | 62.11 | 61.57 | 61.74 | 4,427,355 | -0.11(-0.17%) |
Mar 20, 2012 | 61.80 | 62.12 | 61.34 | 61.85 | 5,326,316 | -0.21(-0.34%) |
Mar 19, 2012 | 61.73 | 62.30 | 61.73 | 62.06 | 3,260,700 | +0.16(+0.27%) |
Mar 16, 2012 | 62.36 | 62.40 | 61.73 | 61.90 | 8,601,700 | -0.19(-0.30%) |
Mar 15, 2012 | 62.14 | 62.25 | 61.63 | 62.08 | 5,893,332 | +0.16(+0.27%) |
Mar 14, 2012 | 61.17 | 62.04 | 61.16 | 61.92 | 6,435,483 | +0.76(+1.24%) |
Mar 13, 2012 | 60.81 | 61.20 | 60.40 | 61.16 | 5,507,013 | +0.58(+0.96%) |
Mar 12, 2012 | 60.25 | 60.93 | 60.25 | 60.58 | 3,442,545 | +0.26(+0.42%) |
Mar 09, 2012 | 61.02 | 61.16 | 60.22 | 60.32 | 6,728,125 | -0.72(-1.19%) |
Mar 08, 2012 | 61.13 | 61.48 | 60.77 | 61.05 | 4,715,466 | +0.54(+0.88%) |
Mar 07, 2012 | 59.74 | 60.66 | 59.68 | 60.51 | 5,198,736 | +0.79(+1.32%) |
Mar 06, 2012 | 60.28 | 60.28 | 59.51 | 59.72 | 6,592,347 | -1.29(-2.12%) |
Mar 05, 2012 | 61.69 | 61.71 | 60.85 | 61.01 | 5,050,190 | -0.63(-1.03%) |
Mar 02, 2012 | 61.79 | 61.96 | 61.43 | 61.65 | 3,409,791 | -0.15(-0.24%) |
Mar 01, 2012 | 61.70 | 62.25 | 61.62 | 61.80 | 4,061,655 | +0.11(+0.17%) |
Feb 29, 2012 | 61.96 | 62.32 | 61.52 | 61.69 | 5,628,923 | -0.17(-0.28%) |
Feb 28, 2012 | 61.88 | 62.07 | 61.57 | 61.86 | 4,455,810 | -0.04(-0.07%) |
Feb 27, 2012 | 62.30 | 62.37 | 61.74 | 61.90 | 6,535,629 | -0.70(-1.12%) |
Feb 24, 2012 | 62.35 | 63.08 | 62.25 | 62.60 | 4,066,415 | +0.17(+0.28%) |
Feb 23, 2012 | 62.36 | 62.69 | 62.16 | 62.43 | 5,087,241 | -0.17(-0.28%) |
Feb 22, 2012 | 62.19 | 62.80 | 61.99 | 62.60 | 4,574,010 | +0.28(+0.45%) |
Feb 21, 2012 | 62.28 | 62.51 | 61.80 | 62.32 | 4,833,208 | +0.30(+0.49%) |
Feb 17, 2012 | 62.17 | 62.18 | 61.75 | 62.02 | 5,986,685 | +0.07(+0.11%) |
Feb 16, 2012 | 61.76 | 62.12 | 61.62 | 61.95 | 6,065,618 | +0.05(+0.08%) |
Feb 15, 2012 | 62.44 | 62.55 | 61.73 | 61.90 | 5,166,404 | -0.29(-0.46%) |
Feb 14, 2012 | 62.15 | 62.20 | 61.65 | 62.19 | 5,651,923 | +0.58(+0.95%) |
Feb 13, 2012 | 62.14 | 62.15 | 61.52 | 61.61 | 4,196,943 | -0.08(-0.13%) |
Feb 10, 2012 | 62.10 | 62.19 | 61.38 | 61.69 | 4,084,535 | -0.78(-1.25%) |
Feb 09, 2012 | 62.37 | 62.74 | 62.04 | 62.47 | 5,456,466 | +0.36(+0.58%) |
Feb 08, 2012 | 61.49 | 62.27 | 61.33 | 62.11 | 6,500,071 | +0.58(+0.94%) |
Feb 07, 2012 | 61.40 | 61.66 | 60.80 | 61.53 | 5,424,477 | -0.21(-0.34%) |
Feb 06, 2012 | 61.58 | 61.82 | 61.50 | 61.75 | 5,086,963 | -0.72(-1.15%) |
Feb 03, 2012 | 62.26 | 62.79 | 62.07 | 62.47 | 4,244,089 | +0.92(+1.49%) |
Feb 02, 2012 | 61.53 | 61.64 | 60.96 | 61.55 | 4,311,687 | -0.12(-0.20%) |