Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.90 | 66.06 | 65.90 | 66.06 | 1,567,476 | +0.19(+0.28%) |
Apr 27, 2012 | 65.80 | 65.87 | 65.74 | 65.87 | 460,758 | +0.05(+0.08%) |
Apr 26, 2012 | 65.79 | 65.83 | 65.71 | 65.82 | 675,654 | +0.03(+0.04%) |
Apr 25, 2012 | 65.61 | 65.80 | 65.60 | 65.79 | 852,864 | +0.21(+0.32%) |
Apr 24, 2012 | 65.54 | 65.62 | 65.51 | 65.58 | 799,810 | +0.07(+0.11%) |
Apr 23, 2012 | 65.61 | 65.61 | 65.41 | 65.52 | 718,711 | -0.17(-0.26%) |
Apr 20, 2012 | 65.52 | 65.71 | 65.49 | 65.68 | 1,012,418 | +0.24(+0.37%) |
Apr 19, 2012 | 65.43 | 65.49 | 65.34 | 65.44 | 497,685 | +0.01(+0.01%) |
Apr 18, 2012 | 65.39 | 65.47 | 65.36 | 65.43 | 613,002 | -0.01(-0.02%) |
Apr 17, 2012 | 65.32 | 65.45 | 65.31 | 65.45 | 395,959 | +0.17(+0.26%) |
Apr 16, 2012 | 65.16 | 65.34 | 65.16 | 65.28 | 824,374 | +0.01(+0.02%) |
Apr 13, 2012 | 65.32 | 65.32 | 65.13 | 65.27 | 1,235,212 | -0.02(-0.04%) |
Apr 12, 2012 | 65.08 | 65.30 | 65.01 | 65.29 | 1,901,551 | +0.31(+0.48%) |
Apr 11, 2012 | 64.80 | 64.98 | 64.79 | 64.98 | 768,544 | +0.22(+0.34%) |
Apr 10, 2012 | 64.75 | 64.98 | 64.75 | 64.76 | 1,065,494 | -0.28(-0.43%) |
Apr 09, 2012 | 65.02 | 65.04 | 64.92 | 65.04 | 723,205 | +0.21(+0.32%) |
Apr 05, 2012 | 64.93 | 64.93 | 64.80 | 64.83 | 919,509 | -0.16(-0.24%) |
Apr 04, 2012 | 64.97 | 64.99 | 64.87 | 64.98 | 926,136 | -0.01(-0.02%) |
Apr 03, 2012 | 65.19 | 65.19 | 64.92 | 65.00 | 1,854,054 | -0.18(-0.27%) |
Apr 02, 2012 | 65.12 | 65.19 | 65.00 | 65.17 | 4,381,822 | +0.28(+0.42%) |
Mar 30, 2012 | 64.89 | 64.90 | 64.67 | 64.90 | 936,768 | +0.16(+0.24%) |
Mar 29, 2012 | 64.78 | 64.85 | 64.65 | 64.74 | 442,766 | -0.08(-0.12%) |
Mar 28, 2012 | 64.99 | 64.99 | 64.81 | 64.82 | 545,004 | +0.05(+0.07%) |
Mar 27, 2012 | 64.83 | 64.85 | 64.75 | 64.78 | 524,490 | +0.02(+0.04%) |
Mar 26, 2012 | 64.84 | 64.90 | 64.72 | 64.75 | 848,136 | -0.14(-0.21%) |
Mar 23, 2012 | 64.89 | 65.01 | 64.78 | 64.89 | 842,896 | +0.01(+0.01%) |
Mar 22, 2012 | 64.93 | 64.96 | 64.88 | 64.89 | 1,034,890 | -0.03(-0.04%) |
Mar 21, 2012 | 64.99 | 65.01 | 64.77 | 64.92 | 1,369,995 | -0.06(-0.10%) |
Mar 20, 2012 | 65.11 | 65.13 | 64.94 | 64.98 | 572,892 | -0.22(-0.34%) |
Mar 19, 2012 | 65.29 | 65.34 | 65.18 | 65.20 | 618,631 | -0.17(-0.26%) |
Mar 16, 2012 | 65.31 | 65.38 | 65.23 | 65.38 | 299,408 | +0.06(+0.09%) |
Mar 15, 2012 | 65.37 | 65.42 | 65.16 | 65.32 | 1,222,407 | -0.25(-0.38%) |
Mar 14, 2012 | 65.76 | 65.83 | 65.55 | 65.57 | 911,605 | -0.35(-0.53%) |
Mar 13, 2012 | 65.86 | 65.95 | 65.77 | 65.92 | 839,680 | +0.17(+0.25%) |
Mar 12, 2012 | 65.62 | 65.76 | 65.58 | 65.75 | 691,314 | +0.19(+0.29%) |
Mar 09, 2012 | 65.48 | 65.57 | 65.46 | 65.56 | 741,562 | +0.09(+0.13%) |
Mar 08, 2012 | 65.38 | 65.47 | 65.20 | 65.47 | 595,759 | +0.29(+0.45%) |
Mar 07, 2012 | 65.05 | 65.18 | 64.89 | 65.18 | 1,024,508 | +0.29(+0.44%) |
Mar 06, 2012 | 65.13 | 65.23 | 64.84 | 64.89 | 1,834,093 | -0.58(-0.89%) |
Mar 05, 2012 | 65.45 | 65.50 | 65.41 | 65.47 | 1,768,265 | +0.03(+0.04%) |
Mar 02, 2012 | 65.35 | 65.47 | 65.29 | 65.45 | 566,037 | +0.31(+0.48%) |
Mar 01, 2012 | 65.04 | 65.17 | 64.92 | 65.14 | 995,674 | +0.16(+0.24%) |
Feb 29, 2012 | 65.05 | 65.08 | 64.93 | 64.98 | 1,025,156 | +0.05(+0.08%) |
Feb 28, 2012 | 64.82 | 64.98 | 64.78 | 64.93 | 748,884 | +0.20(+0.30%) |
Feb 27, 2012 | 64.66 | 64.75 | 64.59 | 64.73 | 556,426 | +0.01(+0.01%) |
Feb 24, 2012 | 64.63 | 64.73 | 64.56 | 64.73 | 768,126 | +0.14(+0.22%) |
Feb 23, 2012 | 64.55 | 64.58 | 64.44 | 64.58 | 603,823 | +0.15(+0.24%) |
Feb 22, 2012 | 64.39 | 64.44 | 64.34 | 64.43 | 618,077 | +0.17(+0.27%) |
Feb 21, 2012 | 64.20 | 64.35 | 64.07 | 64.25 | 589,329 | +0.29(+0.46%) |
Feb 17, 2012 | 64.17 | 64.17 | 63.87 | 63.96 | 2,492,547 | -0.14(-0.22%) |
Feb 16, 2012 | 64.03 | 64.11 | 63.99 | 64.10 | 681,559 | -0.07(-0.12%) |
Feb 15, 2012 | 64.23 | 64.23 | 64.12 | 64.17 | 475,045 | +0.09(+0.13%) |
Feb 14, 2012 | 64.01 | 64.13 | 64.01 | 64.09 | 824,222 | +0.10(+0.16%) |
Feb 13, 2012 | 63.91 | 64.04 | 63.85 | 63.99 | 1,106,101 | +0.34(+0.53%) |
Feb 10, 2012 | 63.71 | 63.75 | 63.62 | 63.65 | 696,502 | -0.20(-0.31%) |
Feb 09, 2012 | 63.74 | 63.87 | 63.74 | 63.84 | 385,701 | +0.07(+0.12%) |
Feb 08, 2012 | 64.04 | 65.95 | 63.68 | 63.77 | 1,076,870 | -0.14(-0.22%) |
Feb 07, 2012 | 63.80 | 64.19 | 63.74 | 63.91 | 813,657 | +0.14(+0.22%) |
Feb 06, 2012 | 63.85 | 63.85 | 63.71 | 63.77 | 526,871 | +0.05(+0.08%) |
Feb 03, 2012 | 63.81 | 63.85 | 63.70 | 63.72 | 919,137 | +0.03(+0.05%) |
Feb 02, 2012 | 63.30 | 63.68 | 63.30 | 63.68 | 1,179,991 | +0.40(+0.63%) |