Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.30 | 60.39 | 59.72 | 60.06 | 5,463,191 | -0.34(-0.57%) |
Apr 27, 2012 | 60.87 | 61.08 | 60.22 | 60.40 | 6,039,915 | -0.11(-0.17%) |
Apr 26, 2012 | 59.08 | 60.62 | 58.47 | 60.51 | 8,531,713 | +1.18(+1.99%) |
Apr 25, 2012 | 58.66 | 59.43 | 58.04 | 59.33 | 6,544,529 | +1.24(+2.14%) |
Apr 24, 2012 | 58.09 | 58.15 | 57.40 | 58.08 | 4,955,687 | +0.20(+0.34%) |
Apr 23, 2012 | 57.37 | 57.95 | 56.93 | 57.89 | 4,930,520 | -0.45(-0.78%) |
Apr 20, 2012 | 58.33 | 58.65 | 57.70 | 58.34 | 6,583,584 | +0.26(+0.44%) |
Apr 19, 2012 | 58.04 | 58.85 | 57.76 | 58.08 | 5,101,907 | +0.16(+0.28%) |
Apr 18, 2012 | 58.11 | 58.47 | 57.72 | 57.92 | 4,996,922 | -0.50(-0.86%) |
Apr 17, 2012 | 58.19 | 58.58 | 57.72 | 58.42 | 6,657,607 | +0.97(+1.68%) |
Apr 16, 2012 | 58.76 | 59.06 | 57.38 | 57.45 | 9,241,903 | -0.86(-1.48%) |
Apr 13, 2012 | 59.67 | 59.82 | 58.20 | 58.31 | 7,422,068 | -1.68(-2.80%) |
Apr 12, 2012 | 58.90 | 60.04 | 58.82 | 59.99 | 6,165,908 | +1.52(+2.60%) |
Apr 11, 2012 | 59.78 | 59.95 | 58.39 | 58.47 | 6,943,745 | -0.53(-0.89%) |
Apr 10, 2012 | 60.13 | 60.20 | 58.86 | 59.00 | 8,406,078 | -1.17(-1.94%) |
Apr 09, 2012 | 59.91 | 60.63 | 59.76 | 60.16 | 6,570,967 | -1.26(-2.05%) |
Apr 05, 2012 | 61.83 | 62.65 | 61.42 | 61.42 | 5,819,748 | -0.74(-1.20%) |
Apr 04, 2012 | 62.77 | 62.93 | 61.73 | 62.17 | 4,476,877 | -1.35(-2.12%) |
Apr 03, 2012 | 64.19 | 64.19 | 62.77 | 63.52 | 5,009,575 | -0.66(-1.04%) |
Apr 02, 2012 | 62.57 | 64.68 | 62.23 | 64.18 | 7,054,487 | +1.48(+2.36%) |
Mar 30, 2012 | 62.50 | 63.04 | 62.01 | 62.70 | 5,271,734 | +0.53(+0.85%) |
Mar 29, 2012 | 61.89 | 62.25 | 60.47 | 62.17 | 10,309,120 | -0.28(-0.44%) |
Mar 28, 2012 | 63.80 | 64.23 | 62.36 | 62.45 | 9,065,347 | -2.34(-3.62%) |
Mar 27, 2012 | 65.66 | 65.76 | 64.76 | 64.79 | 4,978,621 | -0.50(-0.77%) |
Mar 26, 2012 | 65.11 | 65.41 | 64.52 | 65.29 | 5,554,718 | +1.02(+1.59%) |
Mar 23, 2012 | 63.09 | 64.56 | 62.88 | 64.27 | 6,512,266 | +1.23(+1.95%) |
Mar 22, 2012 | 63.54 | 63.63 | 62.55 | 63.04 | 6,046,319 | -1.30(-2.03%) |
Mar 21, 2012 | 64.44 | 64.85 | 64.20 | 64.35 | 4,915,503 | -0.15(-0.23%) |
Mar 20, 2012 | 66.19 | 66.19 | 64.45 | 64.50 | 6,478,381 | -2.33(-3.49%) |
Mar 19, 2012 | 66.47 | 67.14 | 65.89 | 66.83 | 4,017,223 | +0.61(+0.91%) |
Mar 16, 2012 | 65.35 | 66.42 | 65.23 | 66.22 | 7,309,963 | +1.11(+1.70%) |
Mar 15, 2012 | 65.11 | 65.67 | 64.43 | 65.12 | 4,364,997 | -0.01(-0.02%) |
Mar 14, 2012 | 65.81 | 66.11 | 64.85 | 65.13 | 4,047,773 | -0.70(-1.06%) |
Mar 13, 2012 | 65.24 | 65.83 | 64.52 | 65.83 | 5,430,861 | +1.01(+1.56%) |
Mar 12, 2012 | 66.09 | 66.27 | 64.60 | 64.81 | 5,855,297 | -1.49(-2.24%) |
Mar 09, 2012 | 66.45 | 67.03 | 66.10 | 66.30 | 3,925,992 | -0.11(-0.16%) |
Mar 08, 2012 | 66.58 | 66.84 | 66.18 | 66.41 | 3,964,649 | +0.64(+0.97%) |
Mar 07, 2012 | 66.41 | 66.48 | 65.64 | 65.77 | 6,670,622 | -0.39(-0.60%) |
Mar 06, 2012 | 66.46 | 66.67 | 65.74 | 66.16 | 7,617,289 | -1.63(-2.41%) |
Mar 05, 2012 | 68.19 | 68.39 | 67.09 | 67.79 | 4,797,620 | -0.55(-0.81%) |
Mar 02, 2012 | 68.44 | 68.57 | 67.91 | 68.34 | 4,288,357 | -0.33(-0.49%) |
Mar 01, 2012 | 68.63 | 69.04 | 67.77 | 68.68 | 5,600,202 | +0.33(+0.48%) |
Feb 29, 2012 | 69.01 | 69.63 | 68.14 | 68.35 | 7,572,057 | -0.71(-1.03%) |
Feb 28, 2012 | 68.53 | 69.86 | 68.47 | 69.06 | 5,478,430 | +0.64(+0.93%) |
Feb 27, 2012 | 67.68 | 68.67 | 67.45 | 68.43 | 4,779,609 | +0.41(+0.61%) |
Feb 24, 2012 | 68.62 | 68.67 | 67.75 | 68.02 | 5,668,468 | -0.53(-0.77%) |
Feb 23, 2012 | 67.79 | 68.61 | 67.41 | 68.55 | 4,746,533 | +0.92(+1.37%) |
Feb 22, 2012 | 67.62 | 68.11 | 67.30 | 67.62 | 5,283,809 | -0.75(-1.10%) |
Feb 21, 2012 | 68.63 | 68.92 | 68.06 | 68.38 | 5,100,136 | +0.32(+0.47%) |
Feb 17, 2012 | 68.56 | 68.73 | 67.51 | 68.06 | 4,527,419 | -0.27(-0.39%) |
Feb 16, 2012 | 68.21 | 68.49 | 67.51 | 68.32 | 4,615,447 | +0.37(+0.55%) |
Feb 15, 2012 | 68.53 | 68.53 | 67.63 | 67.95 | 4,173,604 | -0.16(-0.23%) |
Feb 14, 2012 | 68.27 | 68.70 | 67.62 | 68.11 | 5,229,978 | -0.04(-0.06%) |
Feb 13, 2012 | 68.00 | 68.22 | 67.39 | 68.15 | 3,548,760 | +0.89(+1.32%) |
Feb 10, 2012 | 67.17 | 67.32 | 66.54 | 67.26 | 5,215,734 | -1.00(-1.47%) |
Feb 09, 2012 | 68.05 | 69.13 | 67.87 | 68.26 | 4,581,308 | +0.28(+0.41%) |
Feb 08, 2012 | 69.18 | 69.18 | 67.26 | 67.98 | 5,631,458 | -0.68(-0.99%) |
Feb 07, 2012 | 68.17 | 68.93 | 67.52 | 68.66 | 7,287,368 | +0.55(+0.81%) |
Feb 06, 2012 | 66.79 | 68.11 | 66.47 | 68.11 | 4,803,829 | +0.90(+1.33%) |
Feb 03, 2012 | 65.56 | 67.37 | 64.98 | 67.21 | 6,562,112 | +2.72(+4.21%) |
Feb 02, 2012 | 65.09 | 65.37 | 63.77 | 64.49 | 6,412,976 | -0.54(-0.83%) |