Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 66.33 | 67.15 | 66.31 | 66.89 | 3,472,287 | +0.71(+1.07%) |
Mar 29, 2012 | 66.42 | 66.83 | 65.81 | 66.19 | 3,048,105 | -0.57(-0.86%) |
Mar 28, 2012 | 67.22 | 67.40 | 66.40 | 66.76 | 2,183,999 | -0.49(-0.72%) |
Mar 27, 2012 | 67.43 | 67.62 | 67.02 | 67.25 | 1,779,112 | -0.18(-0.26%) |
Mar 26, 2012 | 66.77 | 67.43 | 66.58 | 67.42 | 2,558,328 | +0.92(+1.38%) |
Mar 23, 2012 | 66.66 | 66.77 | 66.18 | 66.50 | 2,173,588 | -0.17(-0.25%) |
Mar 22, 2012 | 66.49 | 67.11 | 66.34 | 66.67 | 2,035,084 | -0.10(-0.15%) |
Mar 21, 2012 | 66.57 | 67.00 | 66.46 | 66.78 | 2,299,172 | +0.28(+0.42%) |
Mar 20, 2012 | 66.23 | 66.66 | 65.99 | 66.50 | 2,036,603 | +0.18(+0.27%) |
Mar 19, 2012 | 66.86 | 66.86 | 65.99 | 66.32 | 2,182,966 | -0.31(-0.46%) |
Mar 16, 2012 | 67.23 | 67.41 | 66.50 | 66.63 | 4,827,638 | -0.75(-1.12%) |
Mar 15, 2012 | 66.91 | 67.48 | 66.50 | 67.38 | 2,489,822 | +0.41(+0.62%) |
Mar 14, 2012 | 65.91 | 67.01 | 65.91 | 66.97 | 2,805,410 | +0.68(+1.02%) |
Mar 13, 2012 | 66.14 | 66.30 | 65.78 | 66.29 | 2,358,458 | +0.41(+0.62%) |
Mar 12, 2012 | 65.77 | 66.10 | 65.61 | 65.88 | 1,838,843 | +0.07(+0.10%) |
Mar 09, 2012 | 65.18 | 65.95 | 65.11 | 65.82 | 2,340,239 | +0.77(+1.18%) |
Mar 08, 2012 | 64.84 | 65.20 | 64.71 | 65.05 | 2,190,987 | +0.30(+0.47%) |
Mar 07, 2012 | 64.76 | 64.78 | 64.24 | 64.75 | 2,950,764 | +0.23(+0.35%) |
Mar 06, 2012 | 64.17 | 64.79 | 64.06 | 64.52 | 4,318,137 | -0.04(-0.06%) |
Mar 05, 2012 | 63.36 | 64.59 | 63.23 | 64.56 | 4,127,109 | +1.03(+1.62%) |
Mar 02, 2012 | 63.14 | 63.58 | 63.14 | 63.53 | 2,655,452 | +0.05(+0.08%) |
Mar 01, 2012 | 63.75 | 63.94 | 63.13 | 63.47 | 4,141,406 | +0.07(+0.12%) |
Feb 29, 2012 | 63.50 | 64.24 | 63.16 | 63.40 | 7,255,301 | +0.58(+0.93%) |
Feb 28, 2012 | 62.64 | 63.25 | 62.31 | 62.82 | 4,788,928 | +0.13(+0.21%) |
Feb 27, 2012 | 62.01 | 62.80 | 61.89 | 62.69 | 3,182,269 | +0.51(+0.82%) |
Feb 24, 2012 | 62.61 | 62.61 | 61.92 | 62.18 | 1,713,205 | -0.27(-0.44%) |
Feb 23, 2012 | 62.11 | 62.59 | 61.74 | 62.45 | 2,710,438 | +0.34(+0.55%) |
Feb 22, 2012 | 62.14 | 62.43 | 61.68 | 62.11 | 2,653,981 | +0.04(+0.06%) |
Feb 21, 2012 | 62.33 | 62.39 | 61.63 | 62.08 | 3,184,095 | -0.15(-0.25%) |
Feb 17, 2012 | 61.84 | 62.26 | 61.74 | 62.23 | 2,669,027 | +0.31(+0.50%) |
Feb 16, 2012 | 61.52 | 61.92 | 61.52 | 61.92 | 2,405,024 | +0.60(+0.97%) |
Feb 15, 2012 | 62.24 | 62.27 | 61.18 | 61.32 | 2,131,485 | -0.63(-1.02%) |
Feb 14, 2012 | 61.49 | 61.96 | 61.37 | 61.96 | 1,609,744 | +0.17(+0.27%) |
Feb 13, 2012 | 62.29 | 62.33 | 61.32 | 61.79 | 2,112,370 | -0.24(-0.39%) |
Feb 10, 2012 | 61.97 | 62.11 | 61.65 | 62.03 | 2,292,677 | -0.24(-0.39%) |
Feb 09, 2012 | 62.08 | 62.33 | 61.94 | 62.27 | 1,788,017 | +0.18(+0.30%) |
Feb 08, 2012 | 62.22 | 62.32 | 61.77 | 62.09 | 2,256,692 | -0.03(-0.05%) |
Feb 07, 2012 | 62.19 | 62.44 | 61.99 | 62.12 | 2,143,756 | -0.35(-0.56%) |
Feb 06, 2012 | 62.20 | 62.59 | 62.19 | 62.47 | 1,877,073 | -0.24(-0.37%) |
Feb 03, 2012 | 63.26 | 63.31 | 62.42 | 62.71 | 3,196,039 | -0.11(-0.18%) |
Feb 02, 2012 | 61.53 | 63.10 | 61.53 | 62.82 | 6,394,962 | +1.68(+2.75%) |
Feb 01, 2012 | 60.91 | 61.66 | 60.81 | 61.13 | 4,133,057 | +0.70(+1.15%) |
Jan 31, 2012 | 60.07 | 60.46 | 59.59 | 60.44 | 2,511,346 | +0.61(+1.02%) |
Jan 30, 2012 | 59.65 | 60.00 | 59.50 | 59.83 | 2,686,112 | -0.13(-0.22%) |
Jan 27, 2012 | 60.33 | 60.56 | 59.79 | 59.96 | 3,147,249 | -0.32(-0.53%) |
Jan 26, 2012 | 60.85 | 61.03 | 60.09 | 60.28 | 2,657,685 | -0.49(-0.80%) |
Jan 25, 2012 | 59.79 | 60.83 | 59.67 | 60.77 | 3,482,475 | +0.73(+1.21%) |
Jan 24, 2012 | 59.70 | 60.15 | 59.61 | 60.04 | 2,236,369 | +0.07(+0.11%) |
Jan 23, 2012 | 59.72 | 60.24 | 59.67 | 59.97 | 2,609,130 | +0.17(+0.28%) |
Jan 20, 2012 | 59.72 | 60.00 | 59.42 | 59.81 | 3,136,834 | +0.15(+0.25%) |
Jan 19, 2012 | 60.02 | 60.05 | 59.58 | 59.66 | 2,714,458 | -0.40(-0.67%) |
Jan 18, 2012 | 59.72 | 60.06 | 59.21 | 60.06 | 3,291,565 | +0.25(+0.42%) |
Jan 17, 2012 | 59.68 | 60.05 | 59.22 | 59.81 | 3,740,396 | +0.60(+1.00%) |
Jan 13, 2012 | 58.67 | 59.35 | 58.25 | 59.22 | 3,618,432 | +0.48(+0.83%) |
Jan 12, 2012 | 58.91 | 59.11 | 58.60 | 58.73 | 3,406,971 | -0.03(-0.05%) |
Jan 11, 2012 | 58.27 | 58.89 | 58.02 | 58.76 | 3,288,030 | +0.62(+1.06%) |
Jan 10, 2012 | 58.31 | 58.56 | 58.13 | 58.15 | 4,965,095 | +0.10(+0.18%) |
Jan 09, 2012 | 59.02 | 59.50 | 57.90 | 58.04 | 6,531,579 | -1.56(-2.61%) |
Jan 06, 2012 | 61.10 | 61.10 | 59.59 | 59.60 | 4,624,886 | -1.56(-2.56%) |
Jan 05, 2012 | 61.40 | 61.44 | 60.31 | 61.16 | 4,887,567 | -0.60(-0.96%) |