Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.40 | 62.51 | 62.12 | 62.30 | 1,839,738 | +0.16(+0.26%) |
Mar 29, 2012 | 62.03 | 62.19 | 61.59 | 62.14 | 1,920,391 | -0.04(-0.07%) |
Mar 28, 2012 | 62.94 | 63.15 | 61.93 | 62.19 | 1,952,489 | -0.80(-1.28%) |
Mar 27, 2012 | 62.84 | 63.16 | 62.78 | 62.99 | 1,614,816 | +0.15(+0.23%) |
Mar 26, 2012 | 62.56 | 62.93 | 62.46 | 62.84 | 1,932,571 | +0.60(+0.97%) |
Mar 23, 2012 | 62.12 | 62.32 | 61.85 | 62.24 | 1,489,252 | +0.26(+0.41%) |
Mar 22, 2012 | 61.79 | 62.17 | 61.60 | 61.98 | 2,036,957 | -0.03(-0.06%) |
Mar 21, 2012 | 61.92 | 62.21 | 61.89 | 62.02 | 1,860,161 | +0.08(+0.12%) |
Mar 20, 2012 | 61.91 | 62.10 | 61.46 | 61.94 | 1,954,986 | -0.15(-0.25%) |
Mar 19, 2012 | 61.65 | 62.19 | 61.63 | 62.10 | 1,298,026 | +0.17(+0.27%) |
Mar 16, 2012 | 62.61 | 62.75 | 61.88 | 61.93 | 3,052,612 | -0.68(-1.09%) |
Mar 15, 2012 | 62.68 | 62.87 | 62.35 | 62.61 | 1,993,144 | -0.08(-0.13%) |
Mar 14, 2012 | 62.30 | 63.10 | 62.25 | 62.69 | 2,941,186 | +0.53(+0.86%) |
Mar 13, 2012 | 61.97 | 62.20 | 61.57 | 62.16 | 2,345,844 | +0.45(+0.73%) |
Mar 12, 2012 | 61.51 | 61.91 | 61.44 | 61.71 | 1,605,992 | +0.06(+0.10%) |
Mar 09, 2012 | 61.58 | 61.79 | 61.17 | 61.65 | 1,698,640 | +0.37(+0.60%) |
Mar 08, 2012 | 61.41 | 61.71 | 61.19 | 61.28 | 1,672,124 | +0.29(+0.48%) |
Mar 07, 2012 | 60.88 | 61.06 | 60.61 | 60.99 | 1,846,756 | +0.12(+0.21%) |
Mar 06, 2012 | 61.00 | 61.60 | 60.79 | 60.86 | 2,080,010 | -0.62(-1.01%) |
Mar 05, 2012 | 61.72 | 61.76 | 61.40 | 61.49 | 2,103,505 | +0.12(+0.20%) |
Mar 02, 2012 | 61.29 | 61.74 | 61.22 | 61.36 | 1,924,282 | +0.09(+0.15%) |
Mar 01, 2012 | 61.44 | 61.69 | 61.11 | 61.27 | 2,319,697 | -0.03(-0.05%) |
Feb 29, 2012 | 61.62 | 61.92 | 61.28 | 61.30 | 4,086,564 | -0.20(-0.33%) |
Feb 28, 2012 | 61.60 | 61.61 | 61.01 | 61.50 | 2,691,179 | +0.20(+0.33%) |
Feb 27, 2012 | 61.37 | 61.70 | 61.07 | 61.30 | 4,237,101 | -0.08(-0.13%) |
Feb 24, 2012 | 60.66 | 61.81 | 60.61 | 61.38 | 10,617,325 | +0.85(+1.40%) |
Feb 23, 2012 | 60.20 | 60.60 | 60.04 | 60.53 | 10,839,064 | +0.46(+0.76%) |
Feb 22, 2012 | 59.88 | 60.39 | 59.82 | 60.07 | 1,810,584 | +0.32(+0.54%) |
Feb 21, 2012 | 60.24 | 60.26 | 59.50 | 59.75 | 2,536,006 | -0.58(-0.95%) |
Feb 17, 2012 | 59.45 | 60.54 | 59.39 | 60.32 | 3,987,996 | +1.09(+1.84%) |
Feb 16, 2012 | 59.54 | 59.79 | 59.00 | 59.23 | 3,352,559 | -0.36(-0.61%) |
Feb 15, 2012 | 60.11 | 60.28 | 59.49 | 59.60 | 5,067,180 | -1.04(-1.72%) |
Feb 14, 2012 | 60.15 | 60.71 | 60.10 | 60.64 | 2,445,613 | +0.15(+0.25%) |
Feb 13, 2012 | 60.08 | 60.50 | 59.63 | 60.49 | 3,767,294 | +0.49(+0.82%) |
Feb 10, 2012 | 59.74 | 60.14 | 59.65 | 60.00 | 2,812,375 | -0.34(-0.57%) |
Feb 09, 2012 | 60.10 | 60.38 | 59.92 | 60.34 | 4,178,751 | +0.25(+0.42%) |
Feb 08, 2012 | 59.35 | 60.13 | 59.06 | 60.08 | 4,950,465 | +0.69(+1.17%) |
Feb 07, 2012 | 58.27 | 59.40 | 58.27 | 59.39 | 4,188,051 | +0.95(+1.62%) |
Feb 06, 2012 | 57.85 | 58.55 | 57.82 | 58.45 | 2,958,483 | +0.45(+0.78%) |
Feb 03, 2012 | 57.18 | 58.09 | 57.08 | 57.99 | 4,910,758 | +0.97(+1.71%) |
Feb 02, 2012 | 57.29 | 57.38 | 56.84 | 57.02 | 1,894,388 | -0.24(-0.42%) |
Feb 01, 2012 | 56.59 | 57.40 | 56.40 | 57.26 | 3,083,650 | +0.82(+1.46%) |
Jan 31, 2012 | 56.36 | 56.49 | 56.01 | 56.44 | 4,199,759 | +0.21(+0.38%) |
Jan 30, 2012 | 55.75 | 56.31 | 55.73 | 56.23 | 4,535,998 | -0.01(-0.01%) |
Jan 27, 2012 | 56.22 | 56.60 | 55.99 | 56.23 | 2,847,796 | -0.31(-0.55%) |
Jan 26, 2012 | 56.54 | 56.87 | 55.73 | 56.54 | 3,987,248 | +0.51(+0.91%) |
Jan 25, 2012 | 56.25 | 56.40 | 55.70 | 56.03 | 3,531,970 | -0.35(-0.62%) |
Jan 24, 2012 | 56.60 | 56.77 | 56.30 | 56.38 | 1,661,267 | -0.21(-0.36%) |
Jan 23, 2012 | 56.79 | 56.81 | 56.15 | 56.59 | 2,503,882 | -0.16(-0.29%) |
Jan 20, 2012 | 57.01 | 57.21 | 56.59 | 56.75 | 3,590,612 | -0.64(-1.11%) |
Jan 19, 2012 | 56.39 | 57.39 | 56.12 | 57.39 | 2,857,859 | +0.98(+1.74%) |
Jan 18, 2012 | 55.94 | 56.41 | 55.77 | 56.41 | 1,685,967 | +0.44(+0.78%) |
Jan 17, 2012 | 56.25 | 56.29 | 55.77 | 55.97 | 2,851,149 | +0.08(+0.15%) |
Jan 13, 2012 | 55.64 | 55.90 | 55.40 | 55.89 | 2,152,555 | -0.12(-0.21%) |
Jan 12, 2012 | 55.61 | 56.06 | 55.37 | 56.01 | 2,658,404 | +0.62(+1.13%) |
Jan 11, 2012 | 55.18 | 55.62 | 55.18 | 55.38 | 1,817,190 | +0.11(+0.20%) |
Jan 10, 2012 | 55.28 | 55.67 | 55.09 | 55.27 | 2,693,591 | +0.40(+0.72%) |
Jan 09, 2012 | 55.09 | 55.09 | 54.68 | 54.87 | 2,715,060 | +0.04(+0.08%) |
Jan 06, 2012 | 55.13 | 55.13 | 54.61 | 54.83 | 6,234,429 | -0.06(-0.11%) |
Jan 05, 2012 | 55.30 | 55.31 | 54.20 | 54.90 | 3,815,810 | -0.58(-1.04%) |