Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.38 | 58.95 | 58.14 | 58.61 | 4,754,938 | +0.13(+0.22%) |
Apr 27, 2012 | 59.67 | 59.87 | 58.41 | 58.48 | 4,826,777 | -0.89(-1.50%) |
Apr 26, 2012 | 58.96 | 60.01 | 58.70 | 59.37 | 4,418,843 | -0.07(-0.12%) |
Apr 25, 2012 | 61.04 | 61.04 | 57.63 | 59.44 | 9,189,736 | -0.92(-1.53%) |
Apr 24, 2012 | 59.99 | 61.07 | 59.48 | 60.36 | 5,532,173 | +0.56(+0.94%) |
Apr 23, 2012 | 59.10 | 60.21 | 58.62 | 59.80 | 3,453,103 | -0.30(-0.50%) |
Apr 20, 2012 | 60.46 | 61.68 | 59.98 | 60.10 | 4,630,939 | -0.36(-0.59%) |
Apr 19, 2012 | 61.17 | 61.72 | 60.08 | 60.46 | 3,924,030 | -0.69(-1.13%) |
Apr 18, 2012 | 61.13 | 62.17 | 60.84 | 61.14 | 3,413,327 | -0.38(-0.62%) |
Apr 17, 2012 | 60.94 | 61.87 | 60.81 | 61.52 | 2,851,693 | +1.25(+2.07%) |
Apr 16, 2012 | 61.29 | 61.56 | 59.94 | 60.28 | 2,874,886 | -0.47(-0.78%) |
Apr 13, 2012 | 61.91 | 62.13 | 60.70 | 60.75 | 3,564,966 | -1.50(-2.41%) |
Apr 12, 2012 | 59.79 | 62.47 | 59.78 | 62.25 | 5,815,753 | +2.70(+4.53%) |
Apr 11, 2012 | 59.71 | 60.21 | 59.40 | 59.55 | 3,688,695 | +0.75(+1.28%) |
Apr 10, 2012 | 60.35 | 60.66 | 58.63 | 58.80 | 4,720,340 | -1.71(-2.83%) |
Apr 09, 2012 | 60.70 | 61.45 | 60.33 | 60.51 | 3,059,970 | -1.17(-1.89%) |
Apr 05, 2012 | 61.05 | 62.97 | 60.91 | 61.68 | 3,688,377 | +0.37(+0.61%) |
Apr 04, 2012 | 61.44 | 61.86 | 60.51 | 61.31 | 3,150,134 | -1.11(-1.77%) |
Apr 03, 2012 | 62.09 | 63.14 | 61.74 | 62.41 | 4,120,990 | +0.31(+0.50%) |
Apr 02, 2012 | 60.39 | 63.03 | 59.99 | 62.10 | 4,247,263 | +0.62(+1.01%) |
Mar 30, 2012 | 61.26 | 61.79 | 60.46 | 61.48 | 3,992,252 | +0.63(+1.03%) |
Mar 29, 2012 | 60.25 | 61.19 | 59.74 | 60.86 | 3,635,105 | +0.10(+0.17%) |
Mar 28, 2012 | 60.26 | 60.87 | 59.26 | 60.76 | 5,623,385 | +0.25(+0.41%) |
Mar 27, 2012 | 61.97 | 62.12 | 60.32 | 60.51 | 5,866,849 | -1.45(-2.34%) |
Mar 26, 2012 | 63.02 | 63.33 | 61.56 | 61.96 | 4,735,759 | -0.39(-0.62%) |
Mar 23, 2012 | 61.34 | 62.79 | 60.90 | 62.34 | 4,192,053 | +1.27(+2.08%) |
Mar 22, 2012 | 61.33 | 61.94 | 60.58 | 61.07 | 5,290,901 | -1.18(-1.90%) |
Mar 21, 2012 | 62.88 | 63.02 | 61.86 | 62.26 | 4,791,643 | -1.08(-1.70%) |
Mar 20, 2012 | 63.48 | 63.48 | 62.31 | 63.33 | 5,530,345 | -0.83(-1.29%) |
Mar 19, 2012 | 64.47 | 64.63 | 63.44 | 64.16 | 4,149,419 | -0.49(-0.75%) |
Mar 16, 2012 | 62.80 | 65.21 | 62.68 | 64.65 | 7,679,705 | +2.58(+4.15%) |
Mar 15, 2012 | 62.30 | 62.55 | 61.21 | 62.07 | 3,016,921 | +0.05(+0.07%) |
Mar 14, 2012 | 63.28 | 63.60 | 61.82 | 62.03 | 3,177,303 | -1.21(-1.92%) |
Mar 13, 2012 | 62.40 | 63.36 | 61.59 | 63.24 | 3,659,889 | +1.38(+2.22%) |
Mar 12, 2012 | 62.80 | 62.93 | 61.43 | 61.87 | 2,650,072 | -1.00(-1.60%) |
Mar 09, 2012 | 63.06 | 63.96 | 62.68 | 62.87 | 3,793,032 | -0.09(-0.15%) |
Mar 08, 2012 | 62.53 | 63.36 | 62.17 | 62.96 | 4,601,826 | +1.17(+1.89%) |
Mar 07, 2012 | 60.30 | 61.97 | 60.11 | 61.80 | 4,939,437 | +1.89(+3.16%) |
Mar 06, 2012 | 60.58 | 60.58 | 59.18 | 59.90 | 6,240,692 | -1.85(-3.00%) |
Mar 05, 2012 | 63.17 | 63.26 | 61.25 | 61.76 | 5,281,324 | -1.78(-2.80%) |
Mar 02, 2012 | 64.63 | 65.43 | 63.09 | 63.53 | 4,184,581 | -1.43(-2.20%) |
Mar 01, 2012 | 64.10 | 65.20 | 63.74 | 64.96 | 3,323,248 | +1.21(+1.89%) |
Feb 29, 2012 | 65.56 | 65.59 | 63.47 | 63.76 | 4,774,589 | -1.55(-2.37%) |
Feb 28, 2012 | 65.97 | 66.23 | 64.79 | 65.30 | 3,106,341 | -0.54(-0.82%) |
Feb 27, 2012 | 66.15 | 66.25 | 65.30 | 65.84 | 3,802,125 | -0.63(-0.94%) |
Feb 24, 2012 | 66.52 | 67.08 | 66.09 | 66.47 | 3,916,296 | -0.15(-0.22%) |
Feb 23, 2012 | 67.13 | 67.35 | 65.86 | 66.62 | 4,174,579 | -0.73(-1.09%) |
Feb 22, 2012 | 65.20 | 67.77 | 65.05 | 67.35 | 6,514,653 | +2.01(+3.07%) |
Feb 21, 2012 | 64.75 | 65.83 | 64.51 | 65.34 | 4,309,463 | +0.60(+0.93%) |
Feb 17, 2012 | 66.17 | 66.35 | 64.51 | 64.74 | 4,752,160 | -0.58(-0.89%) |
Feb 16, 2012 | 64.01 | 65.39 | 63.60 | 65.32 | 6,388,348 | +1.31(+2.04%) |
Feb 15, 2012 | 64.84 | 64.88 | 63.69 | 64.01 | 5,506,009 | -0.83(-1.27%) |
Feb 14, 2012 | 63.57 | 64.86 | 63.34 | 64.84 | 6,164,168 | +1.03(+1.61%) |
Feb 13, 2012 | 64.44 | 64.51 | 63.31 | 63.81 | 4,234,895 | -0.05(-0.07%) |
Feb 10, 2012 | 63.48 | 64.58 | 63.29 | 63.86 | 6,599,046 | +0.15(+0.24%) |
Feb 09, 2012 | 63.40 | 64.39 | 63.02 | 63.70 | 4,892,950 | +0.53(+0.84%) |
Feb 08, 2012 | 63.62 | 64.12 | 63.00 | 63.17 | 4,999,455 | -0.26(-0.41%) |
Feb 07, 2012 | 64.02 | 64.30 | 62.74 | 63.43 | 5,881,022 | -1.19(-1.84%) |
Feb 06, 2012 | 63.69 | 64.66 | 62.58 | 64.62 | 6,568,331 | +1.17(+1.84%) |
Feb 03, 2012 | 60.81 | 63.50 | 60.81 | 63.46 | 9,839,499 | +3.91(+6.56%) |
Feb 02, 2012 | 56.74 | 59.97 | 56.72 | 59.55 | 7,345,671 | +1.85(+3.21%) |