Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.35 | 65.57 | 64.93 | 64.96 | 2,430,591 | -0.38(-0.58%) |
Apr 27, 2012 | 65.12 | 65.73 | 64.93 | 65.34 | 2,168,346 | +0.45(+0.69%) |
Apr 26, 2012 | 64.29 | 65.17 | 64.09 | 64.89 | 3,316,197 | +0.59(+0.92%) |
Apr 25, 2012 | 63.92 | 64.43 | 63.74 | 64.30 | 3,124,466 | +0.63(+0.98%) |
Apr 24, 2012 | 63.95 | 64.24 | 63.52 | 63.67 | 2,439,184 | -0.14(-0.22%) |
Apr 23, 2012 | 64.26 | 64.31 | 63.64 | 63.81 | 2,324,367 | -0.71(-1.10%) |
Apr 20, 2012 | 64.37 | 64.88 | 64.29 | 64.52 | 2,991,189 | +0.34(+0.53%) |
Apr 19, 2012 | 64.79 | 64.79 | 63.87 | 64.18 | 2,392,722 | -0.70(-1.08%) |
Apr 18, 2012 | 64.31 | 65.19 | 64.23 | 64.88 | 2,199,076 | +0.29(+0.46%) |
Apr 17, 2012 | 64.22 | 64.73 | 64.20 | 64.59 | 2,352,139 | +0.58(+0.91%) |
Apr 16, 2012 | 63.84 | 64.18 | 63.58 | 64.01 | 2,655,876 | +0.41(+0.65%) |
Apr 13, 2012 | 64.03 | 64.20 | 63.38 | 63.59 | 3,717,007 | -0.63(-0.99%) |
Apr 12, 2012 | 64.47 | 64.49 | 64.06 | 64.23 | 3,406,679 | -0.10(-0.16%) |
Apr 11, 2012 | 64.46 | 64.53 | 64.13 | 64.33 | 2,596,086 | +0.32(+0.49%) |
Apr 10, 2012 | 64.49 | 64.53 | 63.63 | 64.01 | 3,817,032 | -0.73(-1.13%) |
Apr 09, 2012 | 64.59 | 64.93 | 64.12 | 64.74 | 2,467,273 | -0.57(-0.87%) |
Apr 05, 2012 | 64.40 | 65.47 | 64.39 | 65.31 | 3,736,319 | -0.29(-0.44%) |
Apr 04, 2012 | 66.41 | 66.67 | 65.55 | 65.60 | 3,433,297 | -0.99(-1.49%) |
Apr 03, 2012 | 67.37 | 67.60 | 66.31 | 66.59 | 3,831,839 | -1.07(-1.58%) |
Apr 02, 2012 | 67.00 | 67.85 | 66.92 | 67.66 | 3,671,845 | +0.77(+1.15%) |
Mar 30, 2012 | 66.33 | 67.15 | 66.31 | 66.89 | 3,472,287 | +0.71(+1.07%) |
Mar 29, 2012 | 66.42 | 66.83 | 65.81 | 66.19 | 3,048,105 | -0.57(-0.86%) |
Mar 28, 2012 | 67.22 | 67.40 | 66.40 | 66.76 | 2,183,999 | -0.49(-0.72%) |
Mar 27, 2012 | 67.43 | 67.62 | 67.02 | 67.25 | 1,779,112 | -0.18(-0.26%) |
Mar 26, 2012 | 66.77 | 67.43 | 66.58 | 67.42 | 2,558,328 | +0.92(+1.38%) |
Mar 23, 2012 | 66.66 | 66.77 | 66.18 | 66.50 | 2,173,588 | -0.17(-0.25%) |
Mar 22, 2012 | 66.49 | 67.11 | 66.34 | 66.67 | 2,035,084 | -0.10(-0.15%) |
Mar 21, 2012 | 66.57 | 67.00 | 66.46 | 66.78 | 2,299,172 | +0.28(+0.42%) |
Mar 20, 2012 | 66.23 | 66.66 | 65.99 | 66.50 | 2,036,603 | +0.18(+0.27%) |
Mar 19, 2012 | 66.86 | 66.86 | 65.99 | 66.32 | 2,182,966 | -0.31(-0.46%) |
Mar 16, 2012 | 67.23 | 67.41 | 66.50 | 66.63 | 4,827,638 | -0.75(-1.12%) |
Mar 15, 2012 | 66.91 | 67.48 | 66.50 | 67.38 | 2,489,822 | +0.41(+0.62%) |
Mar 14, 2012 | 65.91 | 67.01 | 65.91 | 66.97 | 2,805,410 | +0.68(+1.02%) |
Mar 13, 2012 | 66.14 | 66.30 | 65.78 | 66.29 | 2,358,458 | +0.41(+0.62%) |
Mar 12, 2012 | 65.77 | 66.10 | 65.61 | 65.88 | 1,838,843 | +0.07(+0.10%) |
Mar 09, 2012 | 65.18 | 65.95 | 65.11 | 65.82 | 2,340,239 | +0.77(+1.18%) |
Mar 08, 2012 | 64.84 | 65.20 | 64.71 | 65.05 | 2,190,987 | +0.30(+0.47%) |
Mar 07, 2012 | 64.76 | 64.78 | 64.24 | 64.75 | 2,950,764 | +0.23(+0.35%) |
Mar 06, 2012 | 64.17 | 64.79 | 64.06 | 64.52 | 4,318,137 | -0.04(-0.06%) |
Mar 05, 2012 | 63.36 | 64.59 | 63.23 | 64.56 | 4,127,109 | +1.03(+1.62%) |
Mar 02, 2012 | 63.14 | 63.58 | 63.14 | 63.53 | 2,655,452 | +0.05(+0.08%) |
Mar 01, 2012 | 63.75 | 63.94 | 63.13 | 63.47 | 4,141,406 | +0.07(+0.12%) |
Feb 29, 2012 | 63.50 | 64.24 | 63.16 | 63.40 | 7,255,301 | +0.58(+0.93%) |
Feb 28, 2012 | 62.64 | 63.25 | 62.31 | 62.82 | 4,788,928 | +0.13(+0.21%) |
Feb 27, 2012 | 62.01 | 62.80 | 61.89 | 62.69 | 3,182,269 | +0.51(+0.82%) |
Feb 24, 2012 | 62.61 | 62.61 | 61.92 | 62.18 | 1,713,205 | -0.27(-0.44%) |
Feb 23, 2012 | 62.11 | 62.59 | 61.74 | 62.45 | 2,710,438 | +0.34(+0.55%) |
Feb 22, 2012 | 62.14 | 62.43 | 61.68 | 62.11 | 2,653,981 | +0.04(+0.06%) |
Feb 21, 2012 | 62.33 | 62.39 | 61.63 | 62.08 | 3,184,095 | -0.15(-0.25%) |
Feb 17, 2012 | 61.84 | 62.26 | 61.74 | 62.23 | 2,669,027 | +0.31(+0.50%) |
Feb 16, 2012 | 61.52 | 61.92 | 61.52 | 61.92 | 2,405,024 | +0.60(+0.97%) |
Feb 15, 2012 | 62.24 | 62.27 | 61.18 | 61.32 | 2,131,485 | -0.63(-1.02%) |
Feb 14, 2012 | 61.49 | 61.96 | 61.37 | 61.96 | 1,609,744 | +0.17(+0.27%) |
Feb 13, 2012 | 62.29 | 62.33 | 61.32 | 61.79 | 2,112,370 | -0.24(-0.39%) |
Feb 10, 2012 | 61.97 | 62.11 | 61.65 | 62.03 | 2,292,677 | -0.24(-0.39%) |
Feb 09, 2012 | 62.08 | 62.33 | 61.94 | 62.27 | 1,788,017 | +0.18(+0.30%) |
Feb 08, 2012 | 62.22 | 62.32 | 61.77 | 62.09 | 2,256,692 | -0.03(-0.05%) |
Feb 07, 2012 | 62.19 | 62.44 | 61.99 | 62.12 | 2,143,756 | -0.35(-0.56%) |
Feb 06, 2012 | 62.20 | 62.59 | 62.19 | 62.47 | 1,877,073 | -0.24(-0.37%) |
Feb 03, 2012 | 63.26 | 63.31 | 62.42 | 62.71 | 3,196,039 | -0.11(-0.18%) |
Feb 02, 2012 | 61.53 | 63.10 | 61.53 | 62.82 | 6,394,962 | +1.68(+2.75%) |