Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 64.51 | 64.51 | 64.18 | 64.39 | 17,138 | -0.18(-0.27%) |
Apr 27, 2012 | 64.41 | 64.73 | 64.18 | 64.57 | 26,889 | +0.26(+0.40%) |
Apr 26, 2012 | 63.74 | 64.42 | 63.74 | 64.31 | 48,532 | +0.24(+0.38%) |
Apr 25, 2012 | 63.79 | 64.07 | 63.65 | 64.07 | 20,005 | +0.98(+1.55%) |
Apr 24, 2012 | 63.05 | 63.38 | 62.94 | 63.09 | 31,153 | +0.20(+0.31%) |
Apr 23, 2012 | 62.70 | 62.93 | 62.39 | 62.89 | 55,617 | -0.98(-1.53%) |
Apr 20, 2012 | 63.82 | 64.30 | 63.82 | 63.87 | 29,045 | +0.24(+0.38%) |
Apr 19, 2012 | 63.71 | 64.06 | 63.35 | 63.63 | 32,277 | -0.16(-0.25%) |
Apr 18, 2012 | 63.58 | 63.92 | 63.33 | 63.79 | 22,648 | -0.23(-0.37%) |
Apr 17, 2012 | 63.78 | 64.18 | 63.58 | 64.02 | 29,822 | +0.63(+1.00%) |
Apr 16, 2012 | 63.47 | 63.57 | 63.04 | 63.39 | 30,278 | +0.07(+0.10%) |
Apr 13, 2012 | 63.86 | 63.91 | 63.33 | 63.33 | 45,976 | -0.89(-1.38%) |
Apr 12, 2012 | 63.26 | 64.21 | 63.13 | 64.21 | 30,838 | +1.55(+2.47%) |
Apr 11, 2012 | 62.84 | 62.91 | 62.52 | 62.67 | 40,517 | +0.83(+1.34%) |
Apr 10, 2012 | 62.73 | 62.85 | 61.78 | 61.84 | 54,452 | -1.28(-2.02%) |
Apr 09, 2012 | 62.83 | 63.24 | 62.45 | 63.11 | 50,200 | -0.30(-0.47%) |
Apr 05, 2012 | 63.31 | 63.62 | 63.11 | 63.41 | 66,193 | -0.02(-0.03%) |
Apr 04, 2012 | 63.84 | 63.86 | 63.11 | 63.43 | 69,783 | -1.23(-1.90%) |
Apr 03, 2012 | 65.48 | 65.48 | 64.38 | 64.66 | 123,900 | -1.03(-1.56%) |
Apr 02, 2012 | 64.93 | 65.83 | 64.91 | 65.69 | 114,017 | +0.40(+0.62%) |
Mar 30, 2012 | 65.22 | 65.32 | 64.96 | 65.28 | 34,853 | +0.66(+1.02%) |
Mar 29, 2012 | 64.41 | 64.70 | 63.84 | 64.62 | 59,964 | -0.34(-0.52%) |
Mar 28, 2012 | 65.11 | 65.37 | 64.61 | 64.96 | 47,023 | -0.51(-0.78%) |
Mar 27, 2012 | 65.78 | 65.86 | 65.37 | 65.48 | 36,056 | -0.48(-0.72%) |
Mar 26, 2012 | 65.29 | 65.95 | 65.29 | 65.95 | 46,803 | +1.17(+1.81%) |
Mar 23, 2012 | 64.35 | 64.84 | 64.33 | 64.78 | 29,486 | +0.40(+0.63%) |
Mar 22, 2012 | 64.39 | 64.43 | 64.17 | 64.37 | 34,480 | -0.65(-0.99%) |
Mar 21, 2012 | 64.92 | 65.22 | 64.79 | 65.02 | 28,118 | -0.04(-0.07%) |
Mar 20, 2012 | 64.89 | 65.12 | 64.65 | 65.06 | 49,015 | -0.73(-1.10%) |
Mar 19, 2012 | 65.53 | 65.86 | 65.32 | 65.79 | 133,732 | +0.30(+0.46%) |
Mar 16, 2012 | 65.54 | 65.78 | 65.44 | 65.49 | 19,028 | +0.18(+0.27%) |
Mar 15, 2012 | 65.04 | 65.34 | 64.78 | 65.31 | 42,113 | +0.48(+0.75%) |
Mar 14, 2012 | 65.50 | 65.58 | 64.65 | 64.83 | 37,347 | -0.68(-1.03%) |
Mar 13, 2012 | 65.10 | 65.55 | 64.68 | 65.50 | 54,638 | +0.84(+1.29%) |
Mar 12, 2012 | 65.34 | 65.39 | 64.65 | 64.67 | 391,058 | -0.81(-1.24%) |
Mar 09, 2012 | 65.52 | 65.72 | 65.38 | 65.48 | 38,289 | -0.12(-0.19%) |
Mar 08, 2012 | 65.24 | 65.82 | 65.11 | 65.61 | 32,568 | +1.25(+1.95%) |
Mar 07, 2012 | 64.23 | 64.45 | 63.92 | 64.35 | 80,822 | +0.87(+1.36%) |
Mar 06, 2012 | 64.13 | 64.13 | 63.30 | 63.49 | 66,969 | -2.05(-3.12%) |
Mar 05, 2012 | 65.92 | 65.92 | 65.32 | 65.53 | 61,257 | -0.49(-0.74%) |
Mar 02, 2012 | 66.30 | 66.36 | 65.97 | 66.03 | 389,140 | -0.40(-0.60%) |
Mar 01, 2012 | 66.28 | 66.48 | 66.14 | 66.42 | 95,635 | +0.39(+0.59%) |
Feb 29, 2012 | 66.81 | 66.91 | 65.80 | 66.03 | 255,275 | -0.49(-0.74%) |
Feb 28, 2012 | 66.14 | 66.60 | 66.04 | 66.52 | 294,218 | +0.65(+0.98%) |
Feb 27, 2012 | 65.60 | 65.97 | 65.31 | 65.88 | 82,397 | -0.43(-0.64%) |
Feb 24, 2012 | 66.30 | 66.53 | 66.14 | 66.30 | 41,341 | +0.26(+0.40%) |
Feb 23, 2012 | 65.95 | 66.07 | 65.62 | 66.04 | 71,713 | +0.24(+0.37%) |
Feb 22, 2012 | 65.79 | 65.99 | 65.56 | 65.80 | 64,983 | +0.08(+0.12%) |
Feb 21, 2012 | 65.82 | 66.00 | 65.53 | 65.72 | 55,084 | +0.31(+0.48%) |
Feb 17, 2012 | 65.47 | 65.54 | 65.12 | 65.40 | 67,896 | +0.15(+0.24%) |
Feb 16, 2012 | 64.40 | 65.25 | 64.25 | 65.25 | 48,390 | +0.56(+0.87%) |
Feb 15, 2012 | 65.25 | 65.28 | 64.62 | 64.68 | 44,220 | -0.04(-0.06%) |
Feb 14, 2012 | 64.97 | 65.06 | 64.27 | 64.72 | 61,777 | -0.43(-0.66%) |
Feb 13, 2012 | 65.45 | 65.50 | 64.97 | 65.15 | 61,519 | +0.65(+1.00%) |
Feb 10, 2012 | 64.60 | 64.90 | 64.18 | 64.51 | 130,699 | -1.03(-1.58%) |
Feb 09, 2012 | 65.60 | 66.03 | 65.08 | 65.54 | 66,166 | +0.15(+0.24%) |
Feb 08, 2012 | 65.04 | 65.49 | 64.94 | 65.39 | 79,497 | +0.51(+0.78%) |
Feb 07, 2012 | 64.62 | 64.96 | 64.22 | 64.88 | 81,498 | +0.05(+0.08%) |
Feb 06, 2012 | 63.92 | 64.84 | 63.87 | 64.83 | 367,164 | +0.34(+0.52%) |
Feb 03, 2012 | 64.13 | 64.56 | 64.12 | 64.49 | 109,278 | +0.85(+1.34%) |
Feb 02, 2012 | 63.46 | 63.88 | 63.41 | 63.64 | 65,730 | +0.40(+0.63%) |