Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.01 | 65.13 | 64.63 | 65.11 | 10,081,007 | +0.22(+0.34%) |
Mar 29, 2012 | 63.82 | 65.00 | 63.72 | 64.89 | 9,539,778 | +0.58(+0.91%) |
Mar 28, 2012 | 64.72 | 64.96 | 63.89 | 64.31 | 11,223,259 | -0.70(-1.07%) |
Mar 27, 2012 | 65.52 | 65.59 | 64.99 | 65.01 | 7,125,641 | -0.49(-0.74%) |
Mar 26, 2012 | 65.12 | 65.57 | 64.88 | 65.50 | 8,745,333 | +0.90(+1.39%) |
Mar 23, 2012 | 64.18 | 64.92 | 63.68 | 64.60 | 10,872,159 | +0.61(+0.96%) |
Mar 22, 2012 | 64.89 | 64.98 | 63.79 | 63.98 | 13,636,483 | -1.55(-2.37%) |
Mar 21, 2012 | 66.17 | 66.21 | 65.20 | 65.54 | 12,431,031 | -0.71(-1.07%) |
Mar 20, 2012 | 66.76 | 66.76 | 66.16 | 66.25 | 10,139,778 | -0.98(-1.46%) |
Mar 19, 2012 | 67.12 | 67.45 | 66.99 | 67.23 | 9,376,907 | +0.26(+0.38%) |
Mar 16, 2012 | 67.07 | 67.31 | 66.87 | 66.98 | 18,264,648 | +0.15(+0.23%) |
Mar 15, 2012 | 67.12 | 67.37 | 66.48 | 66.83 | 14,652,944 | -0.40(-0.60%) |
Mar 14, 2012 | 67.45 | 68.19 | 67.14 | 67.23 | 14,521,324 | -0.30(-0.45%) |
Mar 13, 2012 | 66.94 | 67.60 | 66.46 | 67.53 | 12,070,674 | +0.72(+1.08%) |
Mar 12, 2012 | 66.59 | 66.81 | 66.30 | 66.81 | 8,767,116 | +0.26(+0.39%) |
Mar 09, 2012 | 66.74 | 67.06 | 66.42 | 66.55 | 9,392,295 | -0.28(-0.42%) |
Mar 08, 2012 | 66.69 | 67.15 | 66.54 | 66.83 | 9,064,646 | +0.35(+0.52%) |
Mar 07, 2012 | 66.20 | 66.78 | 65.71 | 66.48 | 11,307,768 | +0.37(+0.56%) |
Mar 06, 2012 | 65.68 | 66.22 | 65.59 | 66.11 | 12,317,035 | -0.29(-0.43%) |
Mar 05, 2012 | 66.29 | 66.47 | 65.68 | 66.39 | 9,782,795 | -0.18(-0.26%) |
Mar 02, 2012 | 66.50 | 66.73 | 66.20 | 66.57 | 8,854,092 | -0.09(-0.14%) |
Mar 01, 2012 | 66.30 | 66.89 | 66.26 | 66.66 | 9,846,645 | +0.39(+0.59%) |
Feb 29, 2012 | 67.05 | 67.37 | 66.15 | 66.27 | 17,409,476 | -0.30(-0.45%) |
Feb 28, 2012 | 66.61 | 67.05 | 66.31 | 66.57 | 15,036,650 | -0.01(-0.02%) |
Feb 27, 2012 | 65.77 | 66.94 | 65.76 | 66.58 | 12,716,680 | +0.33(+0.50%) |
Feb 24, 2012 | 66.08 | 66.44 | 65.90 | 66.25 | 9,606,366 | +0.44(+0.67%) |
Feb 23, 2012 | 65.31 | 65.90 | 65.18 | 65.81 | 9,063,754 | +0.52(+0.79%) |
Feb 22, 2012 | 65.69 | 65.93 | 65.11 | 65.29 | 11,772,641 | -0.55(-0.84%) |
Feb 21, 2012 | 65.30 | 65.90 | 65.25 | 65.84 | 11,770,927 | +1.06(+1.64%) |
Feb 17, 2012 | 65.00 | 65.13 | 64.40 | 64.78 | 9,330,443 | +0.09(+0.13%) |
Feb 16, 2012 | 64.09 | 69.09 | 63.65 | 64.69 | 9,440,752 | +0.92(+1.45%) |
Feb 15, 2012 | 64.52 | 64.52 | 63.52 | 63.77 | 10,791,038 | -0.41(-0.64%) |
Feb 14, 2012 | 64.04 | 64.21 | 63.63 | 64.18 | 9,912,991 | +0.07(+0.10%) |
Feb 13, 2012 | 63.98 | 64.21 | 63.56 | 64.12 | 7,788,931 | +0.66(+1.04%) |
Feb 10, 2012 | 63.40 | 63.60 | 63.03 | 63.45 | 10,184,123 | -0.66(-1.02%) |
Feb 09, 2012 | 64.60 | 64.74 | 63.93 | 64.11 | 7,883,116 | -0.24(-0.37%) |
Feb 08, 2012 | 64.65 | 64.79 | 63.94 | 64.35 | 8,932,202 | -0.04(-0.07%) |
Feb 07, 2012 | 63.90 | 64.53 | 63.55 | 64.39 | 10,011,790 | +0.10(+0.15%) |
Feb 06, 2012 | 63.06 | 64.35 | 62.91 | 64.29 | 10,689,960 | +0.71(+1.11%) |
Feb 03, 2012 | 63.23 | 63.65 | 62.97 | 63.59 | 11,315,033 | +1.09(+1.75%) |
Feb 02, 2012 | 62.10 | 62.66 | 62.01 | 62.50 | 9,784,667 | +0.54(+0.88%) |
Feb 01, 2012 | 62.94 | 62.94 | 61.89 | 61.95 | 12,981,618 | -0.20(-0.32%) |
Jan 31, 2012 | 63.05 | 63.15 | 61.72 | 62.15 | 13,804,852 | -0.17(-0.28%) |
Jan 30, 2012 | 62.32 | 62.38 | 61.53 | 62.33 | 12,635,394 | -0.33(-0.53%) |
Jan 27, 2012 | 62.92 | 63.09 | 62.15 | 62.66 | 17,557,058 | -1.59(-2.47%) |
Jan 26, 2012 | 65.11 | 65.44 | 64.10 | 64.24 | 11,614,676 | -0.69(-1.06%) |
Jan 25, 2012 | 64.11 | 65.09 | 63.34 | 64.93 | 13,307,416 | +0.61(+0.95%) |
Jan 24, 2012 | 64.16 | 64.55 | 64.00 | 64.32 | 8,364,278 | -0.17(-0.27%) |
Jan 23, 2012 | 64.48 | 64.79 | 64.23 | 64.50 | 10,795,253 | +0.07(+0.11%) |
Jan 20, 2012 | 64.46 | 64.61 | 64.04 | 64.42 | 12,086,955 | -0.02(-0.04%) |
Jan 19, 2012 | 64.62 | 64.79 | 63.78 | 64.45 | 9,400,763 | +0.06(+0.09%) |
Jan 18, 2012 | 63.89 | 64.45 | 63.41 | 64.39 | 10,919,349 | +0.07(+0.10%) |
Jan 17, 2012 | 64.65 | 65.08 | 63.91 | 64.32 | 11,489,958 | +0.38(+0.59%) |
Jan 13, 2012 | 63.06 | 63.98 | 62.39 | 63.94 | 13,718,365 | +0.68(+1.07%) |
Jan 12, 2012 | 63.00 | 63.91 | 63.00 | 63.27 | 19,739,386 | -1.69(-2.60%) |
Jan 11, 2012 | 65.40 | 65.49 | 64.57 | 64.96 | 12,936,622 | -0.78(-1.18%) |
Jan 10, 2012 | 66.37 | 66.70 | 65.64 | 65.73 | 12,679,025 | -0.26(-0.39%) |
Jan 09, 2012 | 65.24 | 66.10 | 65.11 | 65.99 | 11,810,708 | +0.71(+1.09%) |
Jan 06, 2012 | 65.94 | 66.06 | 65.15 | 65.28 | 13,629,594 | -0.48(-0.72%) |
Jan 05, 2012 | 65.93 | 66.02 | 65.08 | 65.76 | 11,920,794 | -0.65(-0.98%) |