Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.68 | 65.81 | 65.30 | 65.79 | 9,977,858 | +0.22(+0.34%) |
Mar 29, 2012 | 64.48 | 65.67 | 64.38 | 65.57 | 9,442,167 | +0.59(+0.91%) |
Mar 28, 2012 | 65.39 | 65.63 | 64.55 | 64.98 | 11,108,423 | -0.71(-1.07%) |
Mar 27, 2012 | 66.20 | 66.27 | 65.66 | 65.68 | 7,052,732 | -0.49(-0.74%) |
Mar 26, 2012 | 65.80 | 66.25 | 65.55 | 66.17 | 8,655,851 | +0.91(+1.39%) |
Mar 23, 2012 | 64.85 | 65.60 | 64.34 | 65.26 | 10,760,915 | +0.62(+0.96%) |
Mar 22, 2012 | 65.57 | 65.65 | 64.45 | 64.64 | 13,496,955 | -1.57(-2.37%) |
Mar 21, 2012 | 66.85 | 66.90 | 65.87 | 66.22 | 12,303,837 | -0.72(-1.07%) |
Mar 20, 2012 | 67.46 | 67.46 | 66.84 | 66.93 | 10,036,028 | -0.99(-1.46%) |
Mar 19, 2012 | 67.82 | 68.15 | 67.68 | 67.93 | 9,280,962 | +0.26(+0.38%) |
Mar 16, 2012 | 67.76 | 68.01 | 67.56 | 67.67 | 18,077,766 | +0.15(+0.23%) |
Mar 15, 2012 | 67.81 | 68.07 | 67.17 | 67.52 | 14,503,015 | -0.41(-0.60%) |
Mar 14, 2012 | 68.14 | 68.90 | 67.83 | 67.92 | 14,372,742 | -0.31(-0.45%) |
Mar 13, 2012 | 67.63 | 68.30 | 67.15 | 68.23 | 11,947,167 | +0.73(+1.08%) |
Mar 12, 2012 | 67.28 | 67.50 | 66.98 | 67.50 | 8,677,411 | +0.26(+0.39%) |
Mar 09, 2012 | 67.43 | 67.75 | 67.11 | 67.23 | 9,296,193 | -0.28(-0.42%) |
Mar 08, 2012 | 67.38 | 67.85 | 67.23 | 67.52 | 8,971,897 | +0.35(+0.52%) |
Mar 07, 2012 | 66.88 | 67.47 | 66.39 | 67.17 | 11,192,068 | +0.37(+0.56%) |
Mar 06, 2012 | 66.36 | 66.90 | 66.27 | 66.79 | 12,191,008 | -0.29(-0.43%) |
Mar 05, 2012 | 66.97 | 67.16 | 66.36 | 67.08 | 9,682,698 | -0.18(-0.26%) |
Mar 02, 2012 | 67.19 | 67.42 | 66.88 | 67.26 | 8,763,497 | -0.09(-0.14%) |
Mar 01, 2012 | 66.99 | 67.58 | 66.95 | 67.35 | 9,745,895 | +0.39(+0.59%) |
Feb 29, 2012 | 67.74 | 68.06 | 66.84 | 66.96 | 17,231,344 | -0.30(-0.45%) |
Feb 28, 2012 | 67.30 | 67.74 | 66.99 | 67.26 | 14,882,796 | -0.01(-0.02%) |
Feb 27, 2012 | 66.45 | 67.63 | 66.44 | 67.27 | 12,586,563 | +0.34(+0.50%) |
Feb 24, 2012 | 66.76 | 67.13 | 66.58 | 66.93 | 9,508,074 | +0.45(+0.67%) |
Feb 23, 2012 | 65.99 | 66.58 | 65.85 | 66.49 | 8,971,014 | +0.52(+0.79%) |
Feb 22, 2012 | 66.37 | 66.61 | 65.78 | 65.96 | 11,652,184 | -0.56(-0.84%) |
Feb 21, 2012 | 65.97 | 66.58 | 65.93 | 66.52 | 11,650,488 | +1.07(+1.64%) |
Feb 17, 2012 | 65.67 | 65.80 | 65.07 | 65.45 | 9,234,975 | +0.09(+0.13%) |
Feb 16, 2012 | 64.75 | 69.81 | 64.31 | 65.36 | 9,344,155 | +0.93(+1.45%) |
Feb 15, 2012 | 65.19 | 65.19 | 64.18 | 64.43 | 10,680,624 | -0.42(-0.64%) |
Feb 14, 2012 | 64.70 | 64.87 | 64.28 | 64.85 | 9,811,561 | +0.07(+0.10%) |
Feb 13, 2012 | 64.65 | 64.87 | 64.21 | 64.78 | 7,709,235 | +0.67(+1.04%) |
Feb 10, 2012 | 64.06 | 64.26 | 63.68 | 64.11 | 10,079,920 | -0.66(-1.02%) |
Feb 09, 2012 | 65.27 | 65.41 | 64.59 | 64.77 | 7,802,456 | -0.24(-0.37%) |
Feb 08, 2012 | 65.32 | 65.46 | 64.60 | 65.01 | 8,840,808 | -0.04(-0.07%) |
Feb 07, 2012 | 64.56 | 65.19 | 64.21 | 65.05 | 9,909,349 | +0.10(+0.15%) |
Feb 06, 2012 | 63.71 | 65.01 | 63.56 | 64.96 | 10,580,581 | +0.71(+1.11%) |
Feb 03, 2012 | 63.88 | 64.31 | 63.62 | 64.24 | 11,199,258 | +1.10(+1.75%) |
Feb 02, 2012 | 62.74 | 63.31 | 62.65 | 63.14 | 9,684,551 | +0.55(+0.88%) |
Feb 01, 2012 | 63.59 | 63.59 | 62.53 | 62.59 | 12,848,790 | -0.20(-0.32%) |
Jan 31, 2012 | 63.70 | 63.81 | 62.36 | 62.80 | 13,663,602 | -0.18(-0.28%) |
Jan 30, 2012 | 62.97 | 63.03 | 62.16 | 62.97 | 12,506,109 | -0.33(-0.53%) |
Jan 27, 2012 | 63.57 | 63.74 | 62.80 | 63.31 | 17,377,414 | -1.60(-2.47%) |
Jan 26, 2012 | 65.78 | 66.11 | 64.76 | 64.91 | 11,495,835 | -0.69(-1.06%) |
Jan 25, 2012 | 64.77 | 65.77 | 63.99 | 65.60 | 13,171,255 | +0.62(+0.95%) |
Jan 24, 2012 | 64.82 | 65.21 | 64.66 | 64.99 | 8,278,695 | -0.18(-0.27%) |
Jan 23, 2012 | 65.15 | 65.46 | 64.89 | 65.16 | 10,684,796 | +0.07(+0.11%) |
Jan 20, 2012 | 65.13 | 65.28 | 64.70 | 65.09 | 11,963,282 | -0.02(-0.04%) |
Jan 19, 2012 | 65.29 | 65.46 | 64.44 | 65.12 | 9,304,574 | +0.06(+0.09%) |
Jan 18, 2012 | 64.55 | 65.12 | 64.06 | 65.05 | 10,807,622 | +0.07(+0.10%) |
Jan 17, 2012 | 65.32 | 65.75 | 64.57 | 64.99 | 11,372,393 | +0.38(+0.59%) |
Jan 13, 2012 | 63.71 | 64.64 | 63.03 | 64.60 | 13,577,999 | +0.68(+1.07%) |
Jan 12, 2012 | 63.65 | 64.57 | 63.65 | 63.92 | 19,537,412 | -1.70(-2.60%) |
Jan 11, 2012 | 66.08 | 66.16 | 65.24 | 65.63 | 12,804,255 | -0.79(-1.18%) |
Jan 10, 2012 | 67.06 | 67.39 | 66.31 | 66.41 | 12,549,293 | -0.26(-0.39%) |
Jan 09, 2012 | 65.91 | 66.78 | 65.79 | 66.67 | 11,689,861 | +0.72(+1.09%) |
Jan 06, 2012 | 66.63 | 66.75 | 65.82 | 65.96 | 13,490,136 | -0.48(-0.72%) |
Jan 05, 2012 | 66.61 | 66.70 | 65.75 | 66.44 | 11,798,820 | -0.66(-0.98%) |