Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.24 | 65.46 | 64.82 | 64.86 | 2,434,492 | -0.38(-0.58%) |
Apr 27, 2012 | 65.01 | 65.62 | 64.83 | 65.23 | 2,171,826 | +0.45(+0.69%) |
Apr 26, 2012 | 64.18 | 65.06 | 63.99 | 64.79 | 3,321,519 | +0.59(+0.92%) |
Apr 25, 2012 | 63.82 | 64.32 | 63.64 | 64.20 | 3,129,481 | +0.63(+0.98%) |
Apr 24, 2012 | 63.85 | 64.14 | 63.42 | 63.57 | 2,443,099 | -0.14(-0.22%) |
Apr 23, 2012 | 64.15 | 64.21 | 63.54 | 63.71 | 2,328,098 | -0.71(-1.10%) |
Apr 20, 2012 | 64.27 | 64.78 | 64.18 | 64.42 | 2,995,990 | +0.34(+0.53%) |
Apr 19, 2012 | 64.68 | 64.68 | 63.76 | 64.08 | 2,396,563 | -0.70(-1.08%) |
Apr 18, 2012 | 64.21 | 65.09 | 64.13 | 64.78 | 2,202,605 | +0.29(+0.46%) |
Apr 17, 2012 | 64.12 | 64.62 | 64.09 | 64.48 | 2,355,914 | +0.58(+0.91%) |
Apr 16, 2012 | 63.74 | 64.08 | 63.48 | 63.90 | 2,660,139 | +0.41(+0.65%) |
Apr 13, 2012 | 63.92 | 64.09 | 63.28 | 63.49 | 3,722,972 | -0.63(-0.99%) |
Apr 12, 2012 | 64.37 | 64.39 | 63.95 | 64.12 | 3,412,147 | -0.10(-0.16%) |
Apr 11, 2012 | 64.36 | 64.42 | 64.03 | 64.23 | 2,600,253 | +0.32(+0.49%) |
Apr 10, 2012 | 64.39 | 64.42 | 63.53 | 63.91 | 3,823,159 | -0.73(-1.13%) |
Apr 09, 2012 | 64.49 | 64.83 | 64.01 | 64.64 | 2,471,233 | -0.57(-0.87%) |
Apr 05, 2012 | 64.29 | 65.37 | 64.29 | 65.20 | 3,742,316 | -0.29(-0.44%) |
Apr 04, 2012 | 66.30 | 66.57 | 65.44 | 65.49 | 3,438,808 | -0.99(-1.49%) |
Apr 03, 2012 | 67.26 | 67.49 | 66.20 | 66.48 | 3,837,989 | -1.07(-1.58%) |
Apr 02, 2012 | 66.89 | 67.74 | 66.81 | 67.55 | 3,677,738 | +0.76(+1.15%) |
Mar 30, 2012 | 66.23 | 67.04 | 66.20 | 66.79 | 3,477,860 | +0.71(+1.07%) |
Mar 29, 2012 | 66.32 | 66.73 | 65.70 | 66.08 | 3,052,997 | -0.57(-0.86%) |
Mar 28, 2012 | 67.11 | 67.29 | 66.29 | 66.65 | 2,187,505 | -0.49(-0.72%) |
Mar 27, 2012 | 67.32 | 67.51 | 66.91 | 67.14 | 1,781,968 | -0.18(-0.26%) |
Mar 26, 2012 | 66.66 | 67.32 | 66.48 | 67.32 | 2,562,434 | +0.92(+1.38%) |
Mar 23, 2012 | 66.56 | 66.66 | 66.07 | 66.40 | 2,177,077 | -0.17(-0.25%) |
Mar 22, 2012 | 66.38 | 67.00 | 66.23 | 66.57 | 2,038,351 | -0.10(-0.15%) |
Mar 21, 2012 | 66.46 | 66.90 | 66.36 | 66.67 | 2,302,863 | +0.28(+0.42%) |
Mar 20, 2012 | 66.12 | 66.55 | 65.89 | 66.39 | 2,039,872 | +0.18(+0.27%) |
Mar 19, 2012 | 66.75 | 66.76 | 65.89 | 66.21 | 2,186,470 | -0.31(-0.46%) |
Mar 16, 2012 | 67.12 | 67.30 | 66.39 | 66.52 | 4,835,386 | -0.75(-1.12%) |
Mar 15, 2012 | 66.80 | 67.37 | 66.40 | 67.27 | 2,493,818 | +0.41(+0.62%) |
Mar 14, 2012 | 65.81 | 66.90 | 65.80 | 66.86 | 2,809,913 | +0.68(+1.02%) |
Mar 13, 2012 | 66.04 | 66.20 | 65.68 | 66.18 | 2,362,243 | +0.40(+0.61%) |
Mar 12, 2012 | 65.67 | 65.99 | 65.51 | 65.78 | 1,841,794 | +0.07(+0.10%) |
Mar 09, 2012 | 65.07 | 65.84 | 65.01 | 65.71 | 2,343,995 | +0.76(+1.18%) |
Mar 08, 2012 | 64.73 | 65.09 | 64.61 | 64.95 | 2,194,504 | +0.30(+0.47%) |
Mar 07, 2012 | 64.65 | 64.67 | 64.14 | 64.65 | 2,955,500 | +0.23(+0.35%) |
Mar 06, 2012 | 64.07 | 64.69 | 63.95 | 64.42 | 4,325,068 | -0.04(-0.06%) |
Mar 05, 2012 | 63.26 | 64.48 | 63.13 | 64.45 | 4,133,733 | +1.03(+1.62%) |
Mar 02, 2012 | 63.04 | 63.48 | 63.04 | 63.42 | 2,659,714 | +0.05(+0.08%) |
Mar 01, 2012 | 63.65 | 63.84 | 63.03 | 63.37 | 4,148,053 | +0.07(+0.12%) |
Feb 29, 2012 | 63.40 | 64.14 | 63.06 | 63.30 | 7,266,946 | +0.58(+0.93%) |
Feb 28, 2012 | 62.54 | 63.15 | 62.21 | 62.72 | 4,796,614 | +0.13(+0.21%) |
Feb 27, 2012 | 61.91 | 62.70 | 61.79 | 62.59 | 3,187,376 | +0.51(+0.82%) |
Feb 24, 2012 | 62.51 | 62.51 | 61.82 | 62.08 | 1,715,955 | -0.27(-0.44%) |
Feb 23, 2012 | 62.01 | 62.49 | 61.64 | 62.35 | 2,714,788 | +0.34(+0.55%) |
Feb 22, 2012 | 62.04 | 62.33 | 61.58 | 62.01 | 2,658,241 | +0.04(+0.06%) |
Feb 21, 2012 | 62.23 | 62.29 | 61.53 | 61.98 | 3,189,205 | -0.15(-0.25%) |
Feb 17, 2012 | 61.74 | 62.16 | 61.64 | 62.13 | 2,673,311 | +0.31(+0.50%) |
Feb 16, 2012 | 61.42 | 61.82 | 61.42 | 61.82 | 2,408,884 | +0.60(+0.97%) |
Feb 15, 2012 | 62.14 | 62.17 | 61.08 | 61.23 | 2,134,906 | -0.63(-1.02%) |
Feb 14, 2012 | 61.39 | 61.86 | 61.27 | 61.86 | 1,612,328 | +0.17(+0.27%) |
Feb 13, 2012 | 62.19 | 62.23 | 61.23 | 61.69 | 2,115,760 | -0.24(-0.39%) |
Feb 10, 2012 | 61.87 | 62.01 | 61.55 | 61.93 | 2,296,357 | -0.24(-0.39%) |
Feb 09, 2012 | 61.98 | 62.23 | 61.84 | 62.17 | 1,790,886 | +0.18(+0.30%) |
Feb 08, 2012 | 62.12 | 62.22 | 61.67 | 61.99 | 2,260,314 | -0.03(-0.05%) |
Feb 07, 2012 | 62.09 | 62.34 | 61.89 | 62.02 | 2,147,197 | -0.35(-0.56%) |
Feb 06, 2012 | 62.10 | 62.49 | 62.09 | 62.37 | 1,880,086 | -0.23(-0.37%) |
Feb 03, 2012 | 63.16 | 63.21 | 62.32 | 62.61 | 3,201,169 | -0.11(-0.18%) |
Feb 02, 2012 | 61.43 | 63.00 | 61.43 | 62.72 | 6,405,227 | +1.68(+2.75%) |