Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.51 | 61.52 | 61.00 | 61.13 | 397,872 | -0.57(-0.92%) |
Apr 27, 2012 | 61.87 | 62.15 | 61.20 | 61.70 | 369,959 | -0.26(-0.42%) |
Apr 26, 2012 | 61.60 | 62.23 | 61.52 | 61.96 | 281,321 | +0.36(+0.58%) |
Apr 25, 2012 | 61.38 | 61.83 | 61.01 | 61.60 | 334,992 | +0.73(+1.20%) |
Apr 24, 2012 | 61.33 | 61.39 | 60.61 | 60.87 | 284,694 | -0.32(-0.52%) |
Apr 23, 2012 | 60.78 | 61.43 | 60.53 | 61.19 | 327,066 | -0.32(-0.52%) |
Apr 20, 2012 | 61.51 | 61.84 | 61.05 | 61.51 | 304,912 | +0.65(+1.07%) |
Apr 19, 2012 | 60.93 | 61.62 | 60.63 | 60.86 | 291,190 | -0.14(-0.23%) |
Apr 18, 2012 | 60.86 | 61.23 | 60.65 | 61.00 | 351,384 | -0.15(-0.25%) |
Apr 17, 2012 | 60.93 | 61.50 | 60.90 | 61.15 | 193,958 | +0.68(+1.12%) |
Apr 16, 2012 | 60.19 | 60.93 | 60.12 | 60.47 | 236,765 | +0.37(+0.62%) |
Apr 13, 2012 | 60.59 | 60.70 | 59.90 | 60.10 | 291,689 | -0.83(-1.36%) |
Apr 12, 2012 | 59.94 | 61.10 | 59.88 | 60.93 | 316,618 | +0.91(+1.52%) |
Apr 11, 2012 | 59.86 | 60.07 | 59.56 | 60.02 | 196,613 | +0.51(+0.86%) |
Apr 10, 2012 | 60.37 | 60.46 | 59.40 | 59.51 | 356,535 | -0.96(-1.59%) |
Apr 09, 2012 | 60.06 | 60.77 | 59.98 | 60.47 | 236,274 | -0.47(-0.77%) |
Apr 05, 2012 | 61.33 | 61.48 | 60.51 | 60.94 | 632,408 | -0.55(-0.89%) |
Apr 04, 2012 | 61.64 | 62.02 | 61.19 | 61.49 | 345,547 | -0.74(-1.19%) |
Apr 03, 2012 | 62.94 | 63.01 | 61.83 | 62.23 | 262,017 | -0.62(-0.99%) |
Apr 02, 2012 | 62.41 | 63.02 | 61.97 | 62.85 | 375,952 | +0.56(+0.90%) |
Mar 30, 2012 | 62.83 | 62.86 | 62.18 | 62.29 | 472,360 | -0.11(-0.18%) |
Mar 29, 2012 | 62.00 | 62.47 | 61.80 | 62.40 | 242,901 | -0.04(-0.06%) |
Mar 28, 2012 | 62.47 | 62.63 | 61.94 | 62.44 | 247,430 | -0.11(-0.18%) |
Mar 27, 2012 | 62.83 | 62.98 | 62.46 | 62.55 | 379,668 | -0.30(-0.48%) |
Mar 26, 2012 | 62.37 | 63.11 | 62.25 | 62.85 | 272,182 | +0.95(+1.53%) |
Mar 23, 2012 | 61.60 | 61.91 | 61.10 | 61.90 | 254,479 | +0.37(+0.60%) |
Mar 22, 2012 | 61.53 | 61.72 | 61.09 | 61.53 | 395,756 | -0.65(-1.05%) |
Mar 21, 2012 | 61.74 | 62.53 | 61.49 | 62.18 | 308,371 | +0.67(+1.09%) |
Mar 20, 2012 | 61.92 | 61.93 | 61.16 | 61.51 | 297,058 | -0.66(-1.06%) |
Mar 19, 2012 | 61.80 | 62.70 | 61.49 | 62.17 | 203,121 | +0.22(+0.36%) |
Mar 16, 2012 | 62.20 | 62.49 | 61.90 | 61.95 | 403,043 | -0.11(-0.18%) |
Mar 15, 2012 | 61.52 | 62.20 | 61.22 | 62.06 | 297,947 | +0.91(+1.49%) |
Mar 14, 2012 | 61.19 | 61.43 | 60.77 | 61.15 | 271,220 | -0.33(-0.54%) |
Mar 13, 2012 | 61.08 | 61.49 | 60.77 | 61.48 | 426,947 | +0.62(+1.02%) |
Mar 12, 2012 | 60.98 | 60.99 | 60.31 | 60.86 | 142,041 | -0.02(-0.03%) |
Mar 09, 2012 | 59.47 | 62.20 | 59.47 | 60.88 | 574,354 | +1.38(+2.32%) |
Mar 08, 2012 | 59.45 | 59.61 | 58.86 | 59.50 | 268,341 | +0.47(+0.80%) |
Mar 07, 2012 | 58.90 | 59.07 | 58.63 | 59.03 | 248,059 | +0.24(+0.41%) |
Mar 06, 2012 | 58.77 | 59.21 | 58.67 | 58.79 | 318,570 | -0.42(-0.71%) |
Mar 05, 2012 | 58.87 | 59.41 | 58.66 | 59.21 | 296,410 | +0.14(+0.24%) |
Mar 02, 2012 | 59.33 | 59.72 | 59.01 | 59.07 | 260,374 | -0.38(-0.64%) |
Mar 01, 2012 | 59.13 | 60.10 | 59.13 | 59.45 | 280,574 | +0.31(+0.52%) |
Feb 29, 2012 | 59.37 | 59.84 | 59.05 | 59.14 | 417,251 | -0.42(-0.71%) |
Feb 28, 2012 | 59.97 | 60.08 | 59.16 | 59.56 | 266,008 | -0.58(-0.96%) |
Feb 27, 2012 | 59.75 | 60.55 | 59.48 | 60.14 | 230,748 | +0.19(+0.32%) |
Feb 24, 2012 | 59.34 | 60.27 | 59.33 | 59.95 | 316,912 | +0.44(+0.74%) |
Feb 23, 2012 | 59.33 | 59.60 | 58.61 | 59.51 | 484,775 | +0.19(+0.32%) |
Feb 22, 2012 | 59.19 | 59.70 | 59.19 | 59.32 | 221,940 | -0.14(-0.24%) |
Feb 21, 2012 | 59.69 | 59.76 | 59.05 | 59.46 | 212,906 | +0.25(+0.42%) |
Feb 17, 2012 | 59.66 | 59.80 | 59.14 | 59.21 | 160,693 | -0.19(-0.32%) |
Feb 16, 2012 | 59.16 | 59.62 | 59.02 | 59.40 | 319,605 | +0.08(+0.13%) |
Feb 15, 2012 | 59.41 | 60.01 | 59.10 | 59.32 | 242,045 | -0.02(-0.03%) |
Feb 14, 2012 | 59.07 | 59.47 | 59.00 | 59.34 | 270,556 | +0.28(+0.47%) |
Feb 13, 2012 | 59.28 | 59.71 | 59.01 | 59.06 | 532,089 | +0.21(+0.36%) |
Feb 10, 2012 | 58.83 | 59.00 | 58.35 | 58.85 | 303,346 | -0.58(-0.98%) |
Feb 09, 2012 | 59.67 | 60.07 | 59.14 | 59.43 | 430,375 | +0.12(+0.20%) |
Feb 08, 2012 | 59.29 | 59.37 | 58.51 | 59.31 | 452,427 | +0.24(+0.41%) |
Feb 07, 2012 | 58.92 | 59.23 | 58.79 | 59.07 | 393,002 | +0.03(+0.05%) |
Feb 06, 2012 | 59.62 | 59.64 | 58.69 | 59.04 | 447,238 | -0.66(-1.11%) |
Feb 03, 2012 | 59.68 | 60.38 | 59.58 | 59.70 | 576,563 | +0.57(+0.96%) |
Feb 02, 2012 | 59.78 | 60.00 | 58.05 | 59.13 | 885,928 | +0.20(+0.34%) |