Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.80 | 68.83 | 67.43 | 67.55 | 937,420 | -1.45(-2.10%) |
Apr 27, 2012 | 67.62 | 69.50 | 67.62 | 69.00 | 1,734,813 | +1.68(+2.50%) |
Apr 26, 2012 | 66.91 | 67.50 | 66.62 | 67.32 | 1,489,391 | +0.42(+0.63%) |
Apr 25, 2012 | 66.61 | 67.00 | 66.18 | 66.90 | 1,360,683 | +0.79(+1.19%) |
Apr 24, 2012 | 67.75 | 67.80 | 65.87 | 66.11 | 2,263,157 | -1.98(-2.91%) |
Apr 23, 2012 | 67.64 | 68.34 | 67.23 | 68.09 | 1,418,155 | -0.25(-0.37%) |
Apr 20, 2012 | 67.68 | 68.46 | 67.59 | 68.34 | 1,791,663 | +0.85(+1.26%) |
Apr 19, 2012 | 66.85 | 67.90 | 66.57 | 67.49 | 2,844,764 | +0.49(+0.73%) |
Apr 18, 2012 | 64.61 | 67.15 | 64.54 | 67.00 | 3,576,883 | +2.30(+3.55%) |
Apr 17, 2012 | 64.95 | 65.20 | 64.59 | 64.70 | 1,306,341 | +0.07(+0.11%) |
Apr 16, 2012 | 64.69 | 65.13 | 64.25 | 64.63 | 1,330,690 | +0.37(+0.58%) |
Apr 13, 2012 | 64.32 | 65.09 | 64.02 | 64.26 | 1,187,109 | -0.18(-0.28%) |
Apr 12, 2012 | 63.34 | 64.65 | 62.98 | 64.44 | 1,830,197 | +1.06(+1.67%) |
Apr 11, 2012 | 63.12 | 63.83 | 62.99 | 63.38 | 1,945,944 | +0.53(+0.84%) |
Apr 10, 2012 | 64.06 | 64.32 | 62.54 | 62.85 | 1,851,187 | -1.03(-1.61%) |
Apr 09, 2012 | 63.86 | 64.58 | 63.04 | 63.88 | 2,737,095 | -0.96(-1.48%) |
Apr 05, 2012 | 63.75 | 65.28 | 63.75 | 64.84 | 2,131,020 | +0.84(+1.31%) |
Apr 04, 2012 | 63.26 | 64.36 | 63.21 | 64.00 | 1,965,971 | +0.48(+0.76%) |
Apr 03, 2012 | 64.41 | 65.21 | 62.95 | 63.52 | 2,434,774 | +0.70(+1.11%) |
Apr 02, 2012 | 62.84 | 63.84 | 62.71 | 62.82 | 1,710,121 | -0.46(-0.73%) |
Mar 30, 2012 | 60.30 | 64.08 | 59.83 | 63.28 | 4,789,715 | +3.19(+5.31%) |
Mar 29, 2012 | 57.93 | 60.11 | 57.60 | 60.09 | 3,565,227 | +1.73(+2.96%) |
Mar 28, 2012 | 58.52 | 59.63 | 58.20 | 58.36 | 5,522,505 | +0.12(+0.21%) |
Mar 27, 2012 | 59.19 | 59.29 | 58.16 | 58.24 | 1,978,345 | -0.20(-0.34%) |
Mar 26, 2012 | 57.84 | 58.58 | 57.71 | 58.44 | 1,243,499 | +0.76(+1.32%) |
Mar 23, 2012 | 57.70 | 57.75 | 57.03 | 57.68 | 1,066,127 | +0.05(+0.09%) |
Mar 22, 2012 | 56.68 | 57.64 | 56.62 | 57.63 | 1,143,607 | +0.84(+1.48%) |
Mar 21, 2012 | 56.95 | 57.40 | 56.58 | 56.79 | 656,881 | -0.16(-0.28%) |
Mar 20, 2012 | 56.95 | 57.13 | 56.41 | 56.95 | 569,934 | +0.54(+0.96%) |
Mar 19, 2012 | 56.52 | 56.60 | 56.00 | 56.41 | 796,180 | -0.26(-0.46%) |
Mar 16, 2012 | 57.28 | 57.40 | 56.28 | 56.67 | 1,226,163 | -0.72(-1.25%) |
Mar 15, 2012 | 57.73 | 57.87 | 57.15 | 57.39 | 973,135 | -0.21(-0.36%) |
Mar 14, 2012 | 57.35 | 57.77 | 57.35 | 57.60 | 816,280 | +0.13(+0.23%) |
Mar 13, 2012 | 57.02 | 57.55 | 56.71 | 57.47 | 834,730 | +0.25(+0.44%) |
Mar 12, 2012 | 57.38 | 57.69 | 57.12 | 57.22 | 584,018 | -0.26(-0.45%) |
Mar 09, 2012 | 57.08 | 57.58 | 56.94 | 57.48 | 861,930 | +0.65(+1.14%) |
Mar 08, 2012 | 56.15 | 57.00 | 55.89 | 56.83 | 1,416,243 | +0.94(+1.68%) |
Mar 07, 2012 | 55.37 | 56.00 | 54.86 | 55.89 | 1,216,517 | +0.47(+0.85%) |
Mar 06, 2012 | 54.42 | 55.42 | 54.36 | 55.42 | 1,661,263 | +0.51(+0.93%) |
Mar 05, 2012 | 54.42 | 55.00 | 54.33 | 54.91 | 725,523 | +0.42(+0.77%) |
Mar 02, 2012 | 54.35 | 54.60 | 54.03 | 54.49 | 698,793 | -0.06(-0.11%) |
Mar 01, 2012 | 54.40 | 54.64 | 54.04 | 54.55 | 711,817 | +0.56(+1.04%) |
Feb 29, 2012 | 54.04 | 54.93 | 53.45 | 53.99 | 2,850,296 | -0.17(-0.31%) |
Feb 28, 2012 | 53.84 | 54.33 | 53.42 | 54.16 | 844,454 | +0.32(+0.59%) |
Feb 27, 2012 | 54.04 | 54.24 | 53.84 | 53.84 | 1,138,683 | -0.49(-0.90%) |
Feb 24, 2012 | 54.78 | 54.82 | 54.01 | 54.33 | 1,061,088 | -0.57(-1.04%) |
Feb 23, 2012 | 54.22 | 54.94 | 54.16 | 54.90 | 1,028,496 | +0.57(+1.05%) |
Feb 22, 2012 | 53.26 | 54.79 | 53.26 | 54.33 | 1,581,641 | +0.13(+0.24%) |
Feb 21, 2012 | 54.98 | 55.25 | 54.00 | 54.20 | 1,349,992 | -0.68(-1.24%) |
Feb 17, 2012 | 55.39 | 55.50 | 54.77 | 54.88 | 1,593,800 | -0.32(-0.58%) |
Feb 16, 2012 | 56.09 | 56.13 | 54.92 | 55.20 | 1,531,566 | -0.73(-1.31%) |
Feb 15, 2012 | 57.09 | 57.09 | 55.78 | 55.93 | 1,393,647 | -1.16(-2.03%) |
Feb 14, 2012 | 57.08 | 57.35 | 56.69 | 57.09 | 775,371 | -0.05(-0.09%) |
Feb 13, 2012 | 57.97 | 57.99 | 57.08 | 57.14 | 593,337 | -0.51(-0.88%) |
Feb 10, 2012 | 57.39 | 57.68 | 57.18 | 57.65 | 986,066 | -0.03(-0.05%) |
Feb 09, 2012 | 57.54 | 58.46 | 57.32 | 57.68 | 1,933,448 | +0.20(+0.35%) |
Feb 08, 2012 | 57.39 | 57.51 | 56.91 | 57.48 | 773,143 | +0.40(+0.70%) |
Feb 07, 2012 | 57.25 | 57.77 | 56.94 | 57.08 | 1,793,624 | -0.45(-0.78%) |
Feb 06, 2012 | 57.45 | 57.75 | 57.01 | 57.53 | 954,033 | +0.02(+0.03%) |
Feb 03, 2012 | 57.30 | 58.08 | 57.27 | 57.51 | 1,857,348 | +0.91(+1.61%) |
Feb 02, 2012 | 56.64 | 56.98 | 56.43 | 56.60 | 1,166,089 | -0.03(-0.05%) |