Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.69 | 67.88 | 66.78 | 67.02 | 801,395 | -1.03(-1.51%) |
Apr 27, 2012 | 67.50 | 68.57 | 67.36 | 68.05 | 875,102 | +1.01(+1.51%) |
Apr 26, 2012 | 64.63 | 67.19 | 64.50 | 67.04 | 1,073,163 | +2.46(+3.81%) |
Apr 25, 2012 | 63.33 | 64.69 | 63.32 | 64.58 | 771,193 | +2.11(+3.38%) |
Apr 24, 2012 | 61.64 | 63.52 | 61.43 | 62.47 | 716,413 | +1.02(+1.66%) |
Apr 23, 2012 | 62.26 | 62.32 | 60.93 | 61.45 | 630,643 | -1.93(-3.05%) |
Apr 20, 2012 | 62.87 | 64.06 | 62.51 | 63.38 | 561,000 | +0.64(+1.02%) |
Apr 19, 2012 | 63.24 | 63.55 | 61.80 | 62.74 | 539,033 | -0.49(-0.77%) |
Apr 18, 2012 | 63.16 | 63.92 | 62.21 | 63.23 | 513,867 | -0.47(-0.74%) |
Apr 17, 2012 | 63.41 | 64.25 | 63.22 | 63.70 | 278,791 | +0.85(+1.35%) |
Apr 16, 2012 | 63.15 | 63.39 | 62.07 | 62.85 | 363,211 | +0.19(+0.30%) |
Apr 13, 2012 | 62.99 | 63.32 | 62.00 | 62.66 | 631,518 | -0.46(-0.73%) |
Apr 12, 2012 | 62.30 | 63.42 | 62.12 | 63.12 | 545,611 | +0.95(+1.53%) |
Apr 11, 2012 | 61.24 | 62.90 | 61.24 | 62.17 | 570,022 | +1.67(+2.76%) |
Apr 10, 2012 | 63.27 | 63.42 | 60.21 | 60.50 | 984,542 | -2.83(-4.47%) |
Apr 09, 2012 | 65.22 | 65.23 | 62.95 | 63.33 | 1,080,313 | -3.28(-4.92%) |
Apr 05, 2012 | 66.38 | 67.00 | 66.32 | 66.61 | 338,668 | +0.01(+0.02%) |
Apr 04, 2012 | 66.37 | 67.03 | 66.02 | 66.60 | 647,494 | -0.52(-0.77%) |
Apr 03, 2012 | 66.16 | 67.27 | 65.95 | 67.12 | 586,200 | +0.73(+1.10%) |
Apr 02, 2012 | 66.29 | 66.77 | 65.72 | 66.39 | 497,206 | -0.12(-0.18%) |
Mar 30, 2012 | 66.94 | 67.20 | 66.19 | 66.51 | 540,042 | +0.20(+0.30%) |
Mar 29, 2012 | 66.45 | 66.51 | 64.88 | 66.31 | 552,123 | -0.54(-0.81%) |
Mar 28, 2012 | 67.02 | 67.87 | 66.49 | 66.85 | 791,308 | -0.27(-0.40%) |
Mar 27, 2012 | 66.50 | 67.28 | 66.27 | 67.12 | 599,685 | +0.90(+1.36%) |
Mar 26, 2012 | 65.86 | 66.22 | 64.74 | 66.22 | 477,895 | +1.16(+1.78%) |
Mar 23, 2012 | 64.97 | 65.47 | 63.45 | 65.06 | 546,839 | -0.70(-1.06%) |
Mar 22, 2012 | 65.16 | 65.94 | 64.61 | 65.76 | 442,755 | +0.11(+0.17%) |
Mar 21, 2012 | 66.31 | 66.87 | 65.42 | 65.65 | 779,684 | -0.48(-0.73%) |
Mar 20, 2012 | 66.03 | 66.68 | 64.95 | 66.13 | 481,274 | -0.31(-0.47%) |
Mar 19, 2012 | 65.71 | 67.10 | 64.85 | 66.44 | 468,645 | +0.67(+1.02%) |
Mar 16, 2012 | 67.30 | 67.30 | 65.51 | 65.77 | 686,999 | -1.45(-2.16%) |
Mar 15, 2012 | 65.90 | 67.44 | 65.60 | 67.22 | 400,440 | +1.32(+2.00%) |
Mar 14, 2012 | 66.37 | 66.83 | 65.73 | 65.90 | 321,442 | -0.67(-1.01%) |
Mar 13, 2012 | 64.38 | 66.62 | 64.36 | 66.57 | 696,647 | +2.49(+3.89%) |
Mar 12, 2012 | 63.78 | 64.76 | 63.57 | 64.08 | 692,250 | +0.89(+1.41%) |
Mar 09, 2012 | 62.70 | 64.45 | 62.70 | 63.19 | 382,551 | +0.63(+1.01%) |
Mar 08, 2012 | 61.14 | 62.86 | 60.95 | 62.56 | 471,080 | +1.69(+2.78%) |
Mar 07, 2012 | 60.12 | 61.15 | 59.88 | 60.87 | 312,495 | +1.04(+1.74%) |
Mar 06, 2012 | 61.35 | 61.64 | 59.69 | 59.83 | 621,268 | -2.72(-4.35%) |
Mar 05, 2012 | 62.21 | 63.08 | 61.78 | 62.55 | 386,898 | +0.27(+0.43%) |
Mar 02, 2012 | 62.83 | 63.33 | 62.05 | 62.28 | 507,919 | -0.55(-0.88%) |
Mar 01, 2012 | 65.10 | 65.68 | 62.81 | 62.83 | 678,123 | -0.68(-1.07%) |
Feb 29, 2012 | 62.28 | 64.29 | 62.25 | 63.51 | 717,509 | +1.09(+1.75%) |
Feb 28, 2012 | 63.49 | 63.66 | 62.13 | 62.42 | 630,030 | -1.12(-1.76%) |
Feb 27, 2012 | 61.83 | 63.90 | 61.72 | 63.54 | 536,386 | +1.13(+1.81%) |
Feb 24, 2012 | 63.36 | 64.95 | 62.20 | 62.41 | 1,403,717 | -1.60(-2.50%) |
Feb 23, 2012 | 64.99 | 65.24 | 63.33 | 64.01 | 1,520,818 | -1.09(-1.67%) |
Feb 22, 2012 | 65.75 | 66.35 | 63.99 | 65.10 | 683,406 | -1.04(-1.57%) |
Feb 21, 2012 | 66.86 | 68.16 | 65.64 | 66.14 | 627,343 | -0.65(-0.97%) |
Feb 17, 2012 | 65.94 | 68.07 | 65.76 | 66.79 | 673,281 | +1.28(+1.95%) |
Feb 16, 2012 | 66.00 | 66.79 | 65.14 | 65.51 | 410,907 | -0.95(-1.43%) |
Feb 15, 2012 | 66.90 | 67.65 | 65.81 | 66.46 | 506,278 | -0.28(-0.42%) |
Feb 14, 2012 | 66.23 | 66.84 | 65.02 | 66.74 | 485,220 | -0.20(-0.30%) |
Feb 13, 2012 | 66.37 | 66.99 | 65.84 | 66.94 | 252,654 | +1.49(+2.28%) |
Feb 10, 2012 | 65.60 | 66.54 | 65.07 | 65.45 | 272,943 | -0.80(-1.21%) |
Feb 09, 2012 | 66.05 | 66.48 | 64.95 | 66.25 | 436,044 | +0.23(+0.35%) |
Feb 08, 2012 | 66.10 | 66.35 | 64.71 | 66.02 | 365,016 | -0.17(-0.26%) |
Feb 07, 2012 | 65.43 | 66.65 | 65.00 | 66.19 | 432,534 | +0.44(+0.67%) |
Feb 06, 2012 | 65.95 | 66.95 | 65.33 | 65.75 | 519,237 | -0.84(-1.26%) |
Feb 03, 2012 | 64.17 | 66.92 | 64.17 | 66.59 | 685,800 | +3.19(+5.03%) |
Feb 02, 2012 | 63.52 | 64.24 | 63.07 | 63.40 | 380,884 | +0.05(+0.08%) |