Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.40 | 65.42 | 64.58 | 64.94 | 3,118,285 | -0.42(-0.64%) |
Apr 27, 2012 | 65.13 | 65.55 | 64.66 | 65.36 | 2,992,033 | +0.47(+0.72%) |
Apr 26, 2012 | 64.26 | 64.95 | 63.95 | 64.89 | 3,611,786 | +0.68(+1.06%) |
Apr 25, 2012 | 64.64 | 64.64 | 63.93 | 64.21 | 4,190,264 | +0.36(+0.57%) |
Apr 24, 2012 | 63.23 | 64.03 | 63.16 | 63.85 | 3,499,361 | +0.78(+1.24%) |
Apr 23, 2012 | 62.96 | 63.21 | 62.32 | 63.07 | 4,558,582 | -0.73(-1.14%) |
Apr 20, 2012 | 63.57 | 64.16 | 63.49 | 63.80 | 3,950,675 | +0.41(+0.65%) |
Apr 19, 2012 | 63.79 | 64.26 | 62.70 | 63.39 | 3,625,913 | -0.43(-0.68%) |
Apr 18, 2012 | 63.58 | 64.32 | 63.49 | 63.82 | 3,926,037 | +0.03(+0.05%) |
Apr 17, 2012 | 63.35 | 64.06 | 62.95 | 63.79 | 3,710,544 | +1.05(+1.67%) |
Apr 16, 2012 | 63.26 | 63.46 | 62.23 | 62.74 | 3,908,267 | +0.08(+0.13%) |
Apr 13, 2012 | 62.31 | 63.18 | 62.18 | 62.66 | 4,785,646 | +0.10(+0.16%) |
Apr 12, 2012 | 61.50 | 62.84 | 61.35 | 62.56 | 4,757,251 | +1.41(+2.31%) |
Apr 11, 2012 | 61.21 | 61.76 | 60.71 | 61.15 | 7,175,087 | +0.82(+1.36%) |
Apr 10, 2012 | 62.35 | 62.48 | 59.86 | 60.33 | 11,238,968 | -2.32(-3.70%) |
Apr 09, 2012 | 63.28 | 63.54 | 62.50 | 62.64 | 7,391,510 | -1.88(-2.91%) |
Apr 05, 2012 | 64.37 | 65.64 | 64.23 | 64.52 | 5,339,928 | +0.49(+0.76%) |
Apr 04, 2012 | 63.80 | 64.32 | 63.53 | 64.03 | 3,751,490 | -0.43(-0.66%) |
Apr 03, 2012 | 64.79 | 65.05 | 64.03 | 64.46 | 4,123,651 | -0.35(-0.54%) |
Apr 02, 2012 | 63.57 | 65.22 | 63.48 | 64.81 | 4,449,130 | +1.02(+1.59%) |
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%) |