Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 64.01 | 64.40 | 63.47 | 63.79 | 5,341,829 | +0.32(+0.51%) |
Mar 29, 2012 | 63.01 | 63.61 | 62.68 | 63.46 | 4,608,629 | +0.10(+0.16%) |
Mar 28, 2012 | 64.74 | 64.75 | 63.05 | 63.36 | 5,066,551 | -1.25(-1.93%) |
Mar 27, 2012 | 65.09 | 65.34 | 64.54 | 64.61 | 4,783,332 | -0.30(-0.46%) |
Mar 26, 2012 | 64.55 | 65.08 | 64.36 | 64.91 | 6,385,365 | +1.52(+2.40%) |
Mar 23, 2012 | 62.84 | 63.71 | 62.58 | 63.38 | 3,887,768 | +0.32(+0.51%) |
Mar 22, 2012 | 63.64 | 63.74 | 62.41 | 63.06 | 5,255,282 | -1.22(-1.90%) |
Mar 21, 2012 | 64.68 | 64.80 | 64.02 | 64.29 | 4,817,996 | -0.31(-0.49%) |
Mar 20, 2012 | 64.60 | 65.20 | 64.11 | 64.60 | 4,041,770 | -0.60(-0.93%) |
Mar 19, 2012 | 64.91 | 65.74 | 64.81 | 65.20 | 3,882,250 | -0.05(-0.07%) |
Mar 16, 2012 | 64.17 | 65.27 | 64.15 | 65.25 | 7,928,603 | +1.24(+1.94%) |
Mar 15, 2012 | 64.24 | 64.36 | 63.60 | 64.01 | 4,146,407 | +0.04(+0.06%) |
Mar 14, 2012 | 64.22 | 64.32 | 63.45 | 63.97 | 4,455,351 | -0.05(-0.09%) |
Mar 13, 2012 | 62.66 | 64.16 | 62.48 | 64.03 | 5,994,277 | +1.73(+2.77%) |
Mar 12, 2012 | 62.95 | 62.95 | 61.94 | 62.30 | 3,670,900 | -0.56(-0.89%) |
Mar 09, 2012 | 63.13 | 63.43 | 62.69 | 62.86 | 4,517,996 | -0.16(-0.26%) |
Mar 08, 2012 | 62.62 | 63.19 | 62.01 | 63.02 | 6,177,482 | +0.92(+1.48%) |
Mar 07, 2012 | 62.58 | 62.71 | 61.79 | 62.11 | 5,195,591 | +0.00(+0.00%) |
Mar 06, 2012 | 62.96 | 63.25 | 61.70 | 62.11 | 7,361,185 | -2.05(-3.20%) |
Mar 05, 2012 | 64.37 | 64.43 | 63.13 | 64.16 | 5,033,422 | -0.35(-0.55%) |
Mar 02, 2012 | 64.98 | 65.20 | 64.24 | 64.51 | 3,424,074 | -0.63(-0.96%) |
Mar 01, 2012 | 65.08 | 65.67 | 64.89 | 65.14 | 3,705,372 | +0.12(+0.18%) |
Feb 29, 2012 | 65.64 | 65.85 | 64.63 | 65.02 | 4,054,329 | -0.31(-0.48%) |
Feb 28, 2012 | 65.43 | 65.94 | 65.22 | 65.34 | 3,207,659 | -0.05(-0.07%) |
Feb 27, 2012 | 65.03 | 65.74 | 64.44 | 65.38 | 3,204,474 | +0.09(+0.14%) |
Feb 24, 2012 | 65.96 | 66.18 | 65.15 | 65.29 | 3,781,407 | -0.65(-0.99%) |
Feb 23, 2012 | 65.91 | 66.19 | 65.43 | 65.94 | 3,533,987 | -0.21(-0.32%) |
Feb 22, 2012 | 66.16 | 66.67 | 65.91 | 66.15 | 3,209,062 | +0.14(+0.21%) |
Feb 21, 2012 | 66.03 | 66.45 | 65.69 | 66.01 | 4,730,567 | +0.25(+0.38%) |
Feb 17, 2012 | 65.60 | 65.96 | 65.26 | 65.76 | 5,566,448 | +0.60(+0.91%) |
Feb 16, 2012 | 66.07 | 66.07 | 64.70 | 65.16 | 11,587,394 | -0.92(-1.39%) |
Feb 15, 2012 | 68.36 | 68.72 | 65.89 | 66.08 | 14,876,397 | -3.74(-5.36%) |
Feb 14, 2012 | 69.46 | 70.33 | 68.92 | 69.82 | 5,638,073 | +0.29(+0.42%) |
Feb 13, 2012 | 69.67 | 69.76 | 69.00 | 69.53 | 4,764,138 | +0.89(+1.29%) |
Feb 10, 2012 | 68.40 | 68.67 | 67.72 | 68.65 | 3,544,963 | -0.30(-0.43%) |
Feb 09, 2012 | 69.55 | 69.74 | 68.73 | 68.94 | 4,437,081 | -0.45(-0.64%) |
Feb 08, 2012 | 69.20 | 69.59 | 68.89 | 69.39 | 3,903,642 | +0.44(+0.64%) |
Feb 07, 2012 | 68.63 | 69.09 | 68.05 | 68.95 | 2,691,127 | +0.09(+0.14%) |
Feb 06, 2012 | 68.77 | 69.16 | 68.31 | 68.86 | 3,584,718 | -0.45(-0.66%) |
Feb 03, 2012 | 69.23 | 69.77 | 68.94 | 69.31 | 5,192,014 | +0.77(+1.12%) |
Feb 02, 2012 | 68.29 | 68.94 | 68.03 | 68.54 | 3,364,412 | +0.39(+0.58%) |
Feb 01, 2012 | 68.43 | 68.69 | 67.82 | 68.15 | 3,658,188 | +0.60(+0.89%) |
Jan 31, 2012 | 68.92 | 69.15 | 66.94 | 67.55 | 5,566,513 | -0.99(-1.44%) |
Jan 30, 2012 | 68.08 | 68.69 | 67.70 | 68.54 | 3,954,895 | -0.45(-0.66%) |
Jan 27, 2012 | 68.54 | 69.26 | 68.28 | 68.99 | 4,298,754 | +0.26(+0.38%) |
Jan 26, 2012 | 69.16 | 69.70 | 68.51 | 68.73 | 6,485,064 | -0.08(-0.11%) |
Jan 25, 2012 | 67.72 | 68.98 | 67.02 | 68.81 | 6,959,722 | +1.05(+1.55%) |
Jan 24, 2012 | 67.05 | 67.91 | 66.24 | 67.76 | 6,812,633 | -0.38(-0.55%) |
Jan 23, 2012 | 68.36 | 68.92 | 67.97 | 68.14 | 5,128,806 | -0.11(-0.16%) |
Jan 20, 2012 | 67.85 | 68.29 | 67.74 | 68.25 | 3,360,227 | +0.08(+0.12%) |
Jan 19, 2012 | 67.67 | 68.32 | 67.17 | 68.17 | 4,765,685 | +0.56(+0.84%) |
Jan 18, 2012 | 66.56 | 67.60 | 66.11 | 67.60 | 4,237,439 | +1.03(+1.54%) |
Jan 17, 2012 | 66.73 | 67.15 | 66.44 | 66.58 | 4,756,246 | +0.20(+0.30%) |
Jan 13, 2012 | 65.77 | 66.51 | 65.21 | 66.38 | 3,873,287 | +0.17(+0.26%) |
Jan 12, 2012 | 65.45 | 66.53 | 64.81 | 66.21 | 6,014,528 | -0.05(-0.07%) |
Jan 11, 2012 | 65.40 | 66.38 | 65.16 | 66.25 | 4,580,336 | +0.59(+0.90%) |
Jan 10, 2012 | 65.69 | 65.86 | 64.80 | 65.67 | 6,186,084 | +0.80(+1.23%) |
Jan 09, 2012 | 64.78 | 65.05 | 64.47 | 64.87 | 4,465,494 | +0.34(+0.52%) |
Jan 06, 2012 | 64.29 | 64.74 | 63.62 | 64.53 | 4,896,950 | +0.52(+0.81%) |
Jan 05, 2012 | 63.08 | 64.10 | 62.82 | 64.01 | 4,461,909 | +0.92(+1.45%) |