Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.60 | 61.60 | 61.09 | 61.40 | 475,435 | -0.38(-0.62%) |
Apr 27, 2012 | 61.63 | 61.93 | 61.47 | 61.78 | 360,238 | +0.35(+0.56%) |
Apr 26, 2012 | 60.77 | 61.57 | 60.77 | 61.44 | 266,238 | +0.35(+0.58%) |
Apr 25, 2012 | 60.81 | 61.12 | 60.72 | 61.09 | 440,471 | +0.47(+0.78%) |
Apr 24, 2012 | 60.65 | 60.87 | 60.42 | 60.61 | 472,693 | +0.98(+1.64%) |
Apr 23, 2012 | 59.63 | 59.72 | 59.25 | 59.64 | 845,053 | -0.83(-1.38%) |
Apr 20, 2012 | 60.83 | 60.95 | 60.44 | 60.47 | 826,930 | -0.94(-1.53%) |
Apr 19, 2012 | 61.91 | 62.12 | 61.31 | 61.41 | 550,710 | +0.18(+0.29%) |
Apr 18, 2012 | 61.05 | 61.45 | 60.97 | 61.23 | 527,720 | +0.08(+0.14%) |
Apr 17, 2012 | 60.90 | 61.53 | 60.77 | 61.15 | 451,402 | +0.15(+0.25%) |
Apr 16, 2012 | 61.42 | 61.45 | 60.84 | 60.99 | 356,518 | -0.14(-0.22%) |
Apr 13, 2012 | 61.48 | 61.49 | 60.87 | 61.13 | 596,963 | -1.19(-1.92%) |
Apr 12, 2012 | 61.69 | 62.40 | 61.65 | 62.32 | 441,043 | +0.38(+0.61%) |
Apr 11, 2012 | 61.88 | 62.01 | 61.39 | 61.95 | 638,807 | +1.18(+1.94%) |
Apr 10, 2012 | 61.54 | 61.88 | 60.58 | 60.77 | 992,651 | -0.57(-0.93%) |
Apr 09, 2012 | 61.27 | 61.59 | 61.12 | 61.34 | 586,667 | -1.62(-2.58%) |
Apr 05, 2012 | 62.54 | 63.01 | 62.48 | 62.96 | 439,239 | +0.20(+0.31%) |
Apr 04, 2012 | 62.89 | 62.95 | 62.29 | 62.77 | 834,996 | -1.97(-3.04%) |
Apr 03, 2012 | 65.06 | 65.15 | 64.37 | 64.73 | 582,504 | -0.35(-0.54%) |
Apr 02, 2012 | 64.31 | 65.30 | 64.29 | 65.09 | 738,913 | -0.10(-0.15%) |
Mar 30, 2012 | 65.41 | 65.43 | 64.97 | 65.18 | 360,089 | +0.57(+0.88%) |
Mar 29, 2012 | 64.42 | 64.70 | 64.15 | 64.61 | 500,719 | -0.48(-0.74%) |
Mar 28, 2012 | 65.39 | 65.42 | 64.73 | 65.09 | 974,209 | +0.80(+1.24%) |
Mar 27, 2012 | 64.46 | 64.57 | 64.12 | 64.30 | 639,500 | +0.97(+1.53%) |
Mar 26, 2012 | 63.21 | 63.51 | 62.92 | 63.33 | 744,534 | +0.44(+0.70%) |
Mar 23, 2012 | 62.59 | 62.89 | 62.29 | 62.89 | 582,666 | -0.50(-0.79%) |
Mar 22, 2012 | 63.04 | 63.61 | 63.04 | 63.39 | 688,438 | +0.35(+0.56%) |
Mar 21, 2012 | 63.12 | 63.24 | 62.91 | 63.04 | 377,570 | -0.53(-0.83%) |
Mar 20, 2012 | 63.39 | 63.71 | 63.14 | 63.56 | 404,538 | -0.44(-0.68%) |
Mar 19, 2012 | 63.97 | 64.03 | 63.66 | 64.00 | 420,919 | -0.12(-0.19%) |
Mar 16, 2012 | 64.40 | 64.46 | 64.10 | 64.12 | 490,387 | +0.05(+0.07%) |
Mar 15, 2012 | 63.89 | 64.14 | 63.66 | 64.07 | 787,473 | +1.35(+2.15%) |
Mar 14, 2012 | 63.11 | 63.22 | 62.55 | 62.72 | 459,094 | -0.32(-0.51%) |
Mar 13, 2012 | 62.39 | 63.06 | 62.38 | 63.04 | 410,193 | +0.89(+1.44%) |
Mar 12, 2012 | 62.45 | 62.45 | 62.02 | 62.15 | 361,396 | -0.77(-1.23%) |
Mar 09, 2012 | 62.65 | 63.02 | 62.57 | 62.92 | 669,917 | +0.97(+1.56%) |
Mar 08, 2012 | 61.70 | 61.98 | 61.63 | 61.96 | 602,529 | +1.35(+2.23%) |
Mar 07, 2012 | 60.39 | 60.67 | 60.27 | 60.60 | 451,461 | +0.43(+0.71%) |
Mar 06, 2012 | 60.30 | 60.30 | 59.84 | 60.18 | 814,647 | -0.82(-1.34%) |
Mar 05, 2012 | 61.10 | 61.15 | 60.73 | 60.99 | 698,278 | -0.25(-0.40%) |
Mar 02, 2012 | 61.12 | 61.26 | 60.69 | 61.24 | 1,114,178 | -1.13(-1.81%) |
Mar 01, 2012 | 61.99 | 62.60 | 61.95 | 62.37 | 727,196 | +0.27(+0.44%) |
Feb 29, 2012 | 62.79 | 63.01 | 62.08 | 62.10 | 673,082 | -1.46(-2.29%) |
Feb 28, 2012 | 63.24 | 63.68 | 63.14 | 63.56 | 490,802 | +0.79(+1.26%) |
Feb 27, 2012 | 62.31 | 62.95 | 62.14 | 62.77 | 516,462 | -0.71(-1.11%) |
Feb 24, 2012 | 63.22 | 63.74 | 63.22 | 63.47 | 755,920 | +0.35(+0.56%) |
Feb 23, 2012 | 62.98 | 63.15 | 62.59 | 63.12 | 480,387 | -0.18(-0.28%) |
Feb 22, 2012 | 63.05 | 63.34 | 63.01 | 63.30 | 664,441 | +0.82(+1.31%) |
Feb 21, 2012 | 62.44 | 62.68 | 62.21 | 62.48 | 511,239 | -0.11(-0.17%) |
Feb 17, 2012 | 62.88 | 62.92 | 62.41 | 62.59 | 406,918 | -0.22(-0.35%) |
Feb 16, 2012 | 62.32 | 62.86 | 62.20 | 62.80 | 2,130,524 | +0.82(+1.32%) |
Feb 15, 2012 | 62.24 | 62.38 | 61.85 | 61.99 | 1,270,806 | +1.92(+3.20%) |
Feb 14, 2012 | 59.97 | 60.06 | 59.74 | 60.06 | 764,084 | +0.82(+1.38%) |
Feb 13, 2012 | 59.16 | 59.44 | 59.15 | 59.25 | 503,156 | +0.39(+0.66%) |
Feb 10, 2012 | 59.27 | 59.34 | 58.68 | 58.86 | 942,616 | -1.87(-3.08%) |
Feb 09, 2012 | 61.07 | 61.19 | 60.52 | 60.72 | 934,141 | -0.13(-0.21%) |
Feb 08, 2012 | 60.86 | 60.93 | 60.54 | 60.85 | 1,397,307 | +1.08(+1.81%) |
Feb 07, 2012 | 59.67 | 60.06 | 59.31 | 59.77 | 1,385,970 | +1.43(+2.45%) |
Feb 06, 2012 | 58.25 | 58.62 | 58.11 | 58.34 | 882,916 | +0.93(+1.62%) |
Feb 03, 2012 | 57.41 | 57.64 | 57.26 | 57.41 | 667,674 | +0.18(+0.31%) |
Feb 02, 2012 | 57.17 | 57.35 | 56.99 | 57.23 | 687,664 | +0.77(+1.37%) |