Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.40 | 65.44 | 65.34 | 65.35 | 570,400 | -0.05(-0.07%) |
Mar 29, 2012 | 65.40 | 65.42 | 65.37 | 65.40 | 443,299 | +0.03(+0.05%) |
Mar 28, 2012 | 65.39 | 65.41 | 65.34 | 65.37 | 1,319,256 | -0.03(-0.05%) |
Mar 27, 2012 | 65.36 | 65.40 | 65.34 | 65.40 | 1,020,471 | +0.05(+0.07%) |
Mar 26, 2012 | 65.33 | 65.36 | 65.30 | 65.35 | 668,498 | +0.03(+0.05%) |
Mar 23, 2012 | 65.28 | 65.32 | 65.25 | 65.32 | 460,584 | +0.10(+0.15%) |
Mar 22, 2012 | 65.28 | 65.28 | 65.21 | 65.22 | 948,248 | -0.02(-0.02%) |
Mar 21, 2012 | 65.24 | 65.26 | 65.20 | 65.24 | 491,851 | +0.02(+0.04%) |
Mar 20, 2012 | 65.24 | 65.24 | 65.13 | 65.21 | 698,909 | -0.02(-0.04%) |
Mar 19, 2012 | 65.28 | 65.29 | 65.17 | 65.24 | 735,227 | -0.06(-0.09%) |
Mar 16, 2012 | 65.20 | 65.29 | 65.20 | 65.29 | 809,754 | +0.04(+0.06%) |
Mar 15, 2012 | 65.24 | 65.28 | 65.23 | 65.25 | 495,216 | +0.01(+0.01%) |
Mar 14, 2012 | 65.37 | 65.37 | 65.21 | 65.24 | 612,759 | -0.13(-0.20%) |
Mar 13, 2012 | 65.40 | 65.43 | 65.37 | 65.37 | 848,095 | -0.08(-0.12%) |
Mar 12, 2012 | 65.46 | 65.48 | 65.44 | 65.45 | 424,315 | +0.01(+0.01%) |
Mar 09, 2012 | 65.49 | 65.49 | 65.44 | 65.45 | 540,354 | -0.02(-0.04%) |
Mar 08, 2012 | 65.52 | 65.53 | 65.46 | 65.47 | 461,995 | -0.06(-0.09%) |
Mar 07, 2012 | 65.53 | 65.53 | 65.49 | 65.53 | 806,779 | +0.01(+0.02%) |
Mar 06, 2012 | 65.54 | 65.54 | 65.49 | 65.51 | 621,481 | -0.01(-0.01%) |
Mar 05, 2012 | 65.53 | 65.53 | 65.47 | 65.52 | 974,773 | +0.01(+0.01%) |
Mar 02, 2012 | 65.45 | 65.54 | 65.45 | 65.51 | 574,982 | +0.05(+0.07%) |
Mar 01, 2012 | 65.43 | 65.46 | 65.38 | 65.46 | 1,821,410 | -0.01(-0.02%) |
Feb 29, 2012 | 65.49 | 65.49 | 65.43 | 65.47 | 617,227 | +0.00(+0.00%) |
Feb 28, 2012 | 65.46 | 65.48 | 65.43 | 65.47 | 773,322 | +0.07(+0.11%) |
Feb 27, 2012 | 65.48 | 65.49 | 65.40 | 65.40 | 1,565,984 | +0.01(+0.01%) |
Feb 24, 2012 | 65.42 | 65.44 | 65.38 | 65.39 | 620,545 | +0.00(+0.00%) |
Feb 23, 2012 | 65.45 | 65.45 | 65.38 | 65.39 | 798,185 | -0.06(-0.09%) |
Feb 22, 2012 | 65.44 | 65.46 | 65.41 | 65.45 | 648,423 | +0.02(+0.04%) |
Feb 21, 2012 | 65.41 | 65.43 | 65.39 | 65.42 | 612,962 | +0.03(+0.05%) |
Feb 17, 2012 | 65.42 | 65.46 | 65.39 | 65.39 | 428,256 | -0.05(-0.07%) |
Feb 16, 2012 | 65.45 | 65.48 | 65.40 | 65.44 | 951,404 | -0.06(-0.09%) |
Feb 15, 2012 | 65.45 | 65.51 | 65.42 | 65.50 | 660,963 | +0.06(+0.10%) |
Feb 14, 2012 | 65.45 | 65.47 | 65.39 | 65.43 | 675,932 | +0.06(+0.09%) |
Feb 13, 2012 | 65.46 | 65.47 | 65.37 | 65.38 | 825,084 | -0.06(-0.10%) |
Feb 10, 2012 | 65.39 | 65.45 | 65.37 | 65.44 | 598,308 | +0.06(+0.09%) |
Feb 09, 2012 | 65.46 | 65.48 | 65.36 | 65.38 | 1,063,833 | -0.08(-0.12%) |
Feb 08, 2012 | 65.51 | 65.53 | 65.46 | 65.47 | 688,404 | -0.10(-0.15%) |
Feb 07, 2012 | 65.55 | 65.57 | 65.52 | 65.56 | 1,154,672 | -0.01(-0.01%) |
Feb 06, 2012 | 65.47 | 65.58 | 65.47 | 65.57 | 1,531,370 | +0.11(+0.17%) |
Feb 03, 2012 | 65.51 | 65.55 | 65.44 | 65.46 | 1,034,974 | -0.08(-0.12%) |
Feb 02, 2012 | 65.54 | 65.55 | 65.49 | 65.54 | 585,064 | +0.01(+0.01%) |
Feb 01, 2012 | 65.53 | 65.57 | 65.45 | 65.53 | 1,477,736 | +0.07(+0.10%) |
Jan 31, 2012 | 65.49 | 65.52 | 65.45 | 65.46 | 496,910 | -0.03(-0.05%) |
Jan 30, 2012 | 65.46 | 65.51 | 65.42 | 65.49 | 662,595 | +0.10(+0.15%) |
Jan 27, 2012 | 65.49 | 65.49 | 65.40 | 65.40 | 527,620 | -0.10(-0.15%) |
Jan 26, 2012 | 65.44 | 65.51 | 65.40 | 65.49 | 522,142 | +0.09(+0.14%) |
Jan 25, 2012 | 65.29 | 65.41 | 65.27 | 65.40 | 485,001 | +0.10(+0.16%) |
Jan 24, 2012 | 65.25 | 65.30 | 65.22 | 65.30 | 527,994 | +0.00(+0.00%) |
Jan 23, 2012 | 65.31 | 65.31 | 65.23 | 65.30 | 608,827 | +0.00(+0.00%) |
Jan 20, 2012 | 65.27 | 65.31 | 65.24 | 65.30 | 1,723,954 | +0.06(+0.09%) |
Jan 19, 2012 | 65.28 | 65.29 | 65.22 | 65.24 | 381,068 | -0.01(-0.02%) |
Jan 18, 2012 | 65.32 | 65.32 | 65.22 | 65.25 | 858,577 | -0.06(-0.09%) |
Jan 17, 2012 | 65.26 | 65.32 | 65.18 | 65.31 | 921,856 | +0.14(+0.21%) |
Jan 13, 2012 | 65.24 | 65.25 | 65.17 | 65.17 | 952,459 | -0.01(-0.01%) |
Jan 12, 2012 | 65.21 | 65.26 | 65.16 | 65.18 | 524,351 | -0.02(-0.04%) |
Jan 11, 2012 | 65.24 | 65.28 | 65.16 | 65.20 | 1,108,403 | -0.01(-0.01%) |
Jan 10, 2012 | 65.20 | 65.23 | 65.15 | 65.21 | 613,327 | +0.02(+0.02%) |
Jan 09, 2012 | 65.12 | 65.20 | 65.12 | 65.20 | 531,793 | +0.03(+0.05%) |
Jan 06, 2012 | 65.13 | 65.17 | 65.11 | 65.16 | 691,949 | +0.08(+0.12%) |
Jan 05, 2012 | 65.12 | 65.17 | 65.06 | 65.08 | 1,034,313 | -0.02(-0.02%) |