Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.54 | 83.96 | 64.06 | 65.00 | 19,048,022 | -0.53(-0.81%) |
Apr 27, 2012 | 65.84 | 65.94 | 65.02 | 65.53 | 1,287,030 | +0.15(+0.23%) |
Apr 26, 2012 | 63.50 | 65.63 | 63.29 | 65.38 | 1,183,676 | +1.85(+2.91%) |
Apr 25, 2012 | 63.72 | 63.74 | 62.97 | 63.53 | 934,607 | +0.66(+1.05%) |
Apr 24, 2012 | 63.24 | 63.50 | 62.46 | 62.87 | 952,645 | -0.24(-0.38%) |
Apr 23, 2012 | 63.11 | 63.24 | 61.65 | 63.11 | 843,634 | -0.40(-0.63%) |
Apr 20, 2012 | 63.63 | 63.96 | 63.28 | 63.51 | 866,945 | +0.35(+0.55%) |
Apr 19, 2012 | 63.83 | 64.20 | 62.90 | 63.16 | 753,519 | -1.01(-1.57%) |
Apr 18, 2012 | 63.69 | 64.49 | 63.48 | 64.17 | 620,297 | +0.39(+0.61%) |
Apr 17, 2012 | 63.64 | 64.18 | 63.06 | 63.78 | 921,828 | +0.40(+0.63%) |
Apr 16, 2012 | 65.25 | 65.29 | 63.17 | 63.38 | 1,314,004 | -0.88(-1.37%) |
Apr 13, 2012 | 62.44 | 65.53 | 62.37 | 64.26 | 1,443,006 | +1.68(+2.68%) |
Apr 12, 2012 | 63.64 | 63.64 | 62.26 | 62.58 | 819,274 | -0.54(-0.86%) |
Apr 11, 2012 | 61.15 | 63.24 | 61.15 | 63.12 | 952,969 | +2.25(+3.70%) |
Apr 10, 2012 | 62.92 | 63.00 | 60.66 | 60.87 | 1,380,785 | -2.03(-3.23%) |
Apr 09, 2012 | 62.80 | 63.29 | 62.31 | 62.90 | 609,255 | -0.48(-0.76%) |
Apr 05, 2012 | 62.35 | 63.69 | 62.00 | 63.38 | 1,091,600 | +0.92(+1.47%) |
Apr 04, 2012 | 63.50 | 63.60 | 62.13 | 62.46 | 1,130,662 | -1.33(-2.08%) |
Apr 03, 2012 | 63.12 | 64.22 | 63.05 | 63.79 | 1,186,328 | +0.48(+0.76%) |
Apr 02, 2012 | 62.15 | 63.63 | 61.77 | 63.31 | 1,013,951 | +1.22(+1.96%) |
Mar 30, 2012 | 63.16 | 63.18 | 62.06 | 62.09 | 1,073,813 | -0.48(-0.77%) |
Mar 29, 2012 | 62.32 | 62.82 | 61.35 | 62.57 | 792,623 | +0.76(+1.23%) |
Mar 28, 2012 | 61.66 | 62.29 | 61.18 | 61.81 | 555,694 | -0.07(-0.12%) |
Mar 27, 2012 | 61.43 | 62.08 | 61.16 | 61.88 | 730,779 | +0.45(+0.74%) |
Mar 26, 2012 | 61.32 | 61.61 | 60.86 | 61.43 | 708,183 | +0.91(+1.50%) |
Mar 23, 2012 | 60.87 | 61.19 | 60.28 | 60.52 | 593,733 | -0.30(-0.50%) |
Mar 22, 2012 | 60.06 | 61.08 | 59.84 | 60.83 | 673,264 | +0.43(+0.71%) |
Mar 21, 2012 | 60.50 | 61.17 | 59.83 | 60.40 | 1,435,824 | -0.04(-0.07%) |
Mar 20, 2012 | 59.53 | 60.67 | 59.16 | 60.44 | 620,310 | +0.74(+1.24%) |
Mar 19, 2012 | 59.60 | 60.07 | 58.95 | 59.70 | 595,879 | +0.16(+0.27%) |
Mar 16, 2012 | 59.61 | 60.16 | 59.11 | 59.54 | 1,155,513 | -0.17(-0.28%) |
Mar 15, 2012 | 59.44 | 59.72 | 59.15 | 59.71 | 771,215 | +0.47(+0.79%) |
Mar 14, 2012 | 60.52 | 60.69 | 59.14 | 59.24 | 1,001,427 | -1.33(-2.20%) |
Mar 13, 2012 | 59.99 | 60.59 | 59.55 | 60.57 | 1,046,659 | +0.98(+1.64%) |
Mar 12, 2012 | 59.93 | 59.93 | 59.17 | 59.59 | 957,373 | +0.02(+0.03%) |
Mar 09, 2012 | 58.05 | 59.90 | 58.01 | 59.57 | 1,443,846 | +1.88(+3.27%) |
Mar 08, 2012 | 56.92 | 57.81 | 56.73 | 57.69 | 1,142,609 | +0.97(+1.70%) |
Mar 07, 2012 | 56.48 | 57.04 | 56.25 | 56.72 | 753,344 | +0.25(+0.44%) |
Mar 06, 2012 | 57.57 | 58.42 | 56.33 | 56.47 | 1,519,208 | -1.20(-2.08%) |
Mar 05, 2012 | 58.62 | 58.83 | 57.50 | 57.67 | 1,645,283 | -0.92(-1.57%) |
Mar 02, 2012 | 57.59 | 58.59 | 57.30 | 58.59 | 1,459,255 | +1.14(+1.98%) |
Mar 01, 2012 | 57.25 | 57.69 | 56.86 | 57.45 | 1,624,984 | +0.27(+0.47%) |
Feb 29, 2012 | 57.18 | 57.58 | 56.85 | 57.18 | 1,741,943 | +0.19(+0.33%) |
Feb 28, 2012 | 57.84 | 57.84 | 56.72 | 56.99 | 1,414,907 | -0.28(-0.49%) |
Feb 27, 2012 | 56.19 | 57.93 | 55.59 | 57.27 | 1,774,113 | +0.89(+1.58%) |
Feb 24, 2012 | 54.34 | 56.96 | 53.25 | 56.38 | 2,764,418 | +1.51(+2.75%) |
Feb 23, 2012 | 55.65 | 56.60 | 54.38 | 54.87 | 2,340,475 | -0.19(-0.35%) |
Feb 22, 2012 | 53.20 | 55.33 | 53.20 | 55.06 | 1,865,731 | +1.41(+2.63%) |
Feb 21, 2012 | 53.34 | 53.67 | 52.92 | 53.65 | 998,935 | +0.45(+0.85%) |
Feb 17, 2012 | 52.76 | 54.03 | 52.76 | 53.20 | 1,015,170 | +0.21(+0.40%) |
Feb 16, 2012 | 53.69 | 54.04 | 52.44 | 52.99 | 1,464,830 | -53.52(-50.25%) |
Feb 15, 2012 | 110.29 | 111.18 | 106.32 | 106.51 | 734,598 | -3.76(-3.41%) |
Feb 14, 2012 | 109.80 | 110.30 | 108.88 | 110.27 | 398,164 | +1.00(+0.92%) |
Feb 13, 2012 | 109.65 | 109.88 | 108.36 | 109.27 | 405,876 | +0.98(+0.90%) |
Feb 10, 2012 | 106.75 | 108.61 | 106.75 | 108.29 | 443,901 | -0.02(-0.02%) |
Feb 09, 2012 | 107.25 | 108.53 | 107.00 | 108.31 | 485,070 | +1.31(+1.22%) |
Feb 08, 2012 | 105.97 | 110.26 | 105.97 | 107.00 | 1,250,091 | +0.91(+0.86%) |
Feb 07, 2012 | 105.10 | 106.63 | 104.54 | 106.09 | 450,998 | +0.70(+0.66%) |
Feb 06, 2012 | 105.48 | 106.61 | 105.04 | 105.39 | 489,004 | -0.31(-0.30%) |
Feb 03, 2012 | 106.56 | 106.80 | 105.14 | 105.70 | 837,421 | -0.14(-0.13%) |
Feb 02, 2012 | 105.98 | 106.95 | 105.17 | 105.84 | 995,528 | +1.05(+1.00%) |