Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.41 | 63.17 | 62.30 | 63.13 | 61,019 | +0.38(+0.61%) |
Apr 27, 2012 | 61.38 | 62.92 | 61.35 | 62.75 | 81,199 | +1.31(+2.13%) |
Apr 26, 2012 | 61.79 | 62.15 | 61.36 | 61.44 | 42,750 | -0.23(-0.37%) |
Apr 25, 2012 | 62.25 | 62.49 | 61.67 | 61.67 | 80,067 | -0.54(-0.87%) |
Apr 24, 2012 | 62.50 | 62.63 | 61.89 | 62.21 | 71,321 | -0.33(-0.53%) |
Apr 23, 2012 | 61.67 | 62.90 | 61.49 | 62.54 | 100,875 | +0.49(+0.79%) |
Apr 20, 2012 | 61.83 | 62.25 | 61.65 | 62.05 | 44,388 | +0.41(+0.67%) |
Apr 19, 2012 | 61.51 | 62.03 | 61.51 | 61.64 | 57,132 | +0.03(+0.05%) |
Apr 18, 2012 | 61.95 | 62.48 | 61.54 | 61.61 | 85,354 | -0.32(-0.52%) |
Apr 17, 2012 | 62.02 | 62.04 | 61.41 | 61.93 | 49,827 | +0.07(+0.11%) |
Apr 16, 2012 | 61.26 | 61.98 | 61.26 | 61.86 | 71,446 | +0.62(+1.01%) |
Apr 13, 2012 | 61.22 | 61.55 | 61.01 | 61.24 | 66,245 | -0.18(-0.29%) |
Apr 12, 2012 | 62.00 | 62.00 | 61.21 | 61.42 | 126,389 | -0.56(-0.90%) |
Apr 11, 2012 | 62.01 | 62.05 | 61.18 | 61.98 | 119,253 | -0.07(-0.11%) |
Apr 10, 2012 | 62.30 | 62.30 | 61.65 | 62.05 | 53,440 | -0.33(-0.53%) |
Apr 09, 2012 | 62.07 | 62.59 | 62.07 | 62.38 | 27,446 | -0.12(-0.19%) |
Apr 05, 2012 | 62.21 | 62.50 | 61.86 | 62.50 | 43,840 | +0.04(+0.06%) |
Apr 04, 2012 | 62.55 | 62.93 | 62.08 | 62.46 | 95,540 | -0.27(-0.43%) |
Apr 03, 2012 | 63.60 | 63.74 | 62.57 | 62.73 | 74,366 | -1.22(-1.91%) |
Apr 02, 2012 | 63.07 | 63.98 | 62.84 | 63.95 | 73,041 | +0.62(+0.98%) |
Mar 30, 2012 | 62.99 | 63.57 | 62.45 | 63.33 | 426,738 | +0.44(+0.70%) |
Mar 29, 2012 | 63.30 | 63.30 | 61.88 | 62.89 | 104,203 | -0.42(-0.66%) |
Mar 28, 2012 | 62.80 | 63.75 | 62.80 | 63.31 | 102,222 | +0.32(+0.51%) |
Mar 27, 2012 | 63.52 | 63.68 | 62.99 | 62.99 | 54,595 | -0.44(-0.69%) |
Mar 26, 2012 | 63.38 | 63.83 | 63.25 | 63.43 | 94,408 | +0.07(+0.11%) |
Mar 23, 2012 | 62.81 | 63.43 | 62.61 | 63.36 | 48,479 | +0.80(+1.28%) |
Mar 22, 2012 | 62.78 | 62.78 | 62.14 | 62.56 | 403,523 | -0.22(-0.35%) |
Mar 21, 2012 | 61.76 | 62.79 | 61.76 | 62.78 | 95,777 | +0.58(+0.93%) |
Mar 20, 2012 | 61.93 | 62.24 | 61.33 | 62.20 | 107,657 | +0.27(+0.44%) |
Mar 19, 2012 | 61.50 | 62.69 | 61.46 | 61.93 | 140,467 | +0.46(+0.75%) |
Mar 16, 2012 | 61.62 | 62.41 | 61.41 | 61.47 | 327,917 | -0.27(-0.44%) |
Mar 15, 2012 | 61.60 | 62.32 | 61.43 | 61.74 | 55,748 | +0.14(+0.23%) |
Mar 14, 2012 | 63.47 | 63.47 | 61.26 | 61.60 | 100,118 | -1.80(-2.84%) |
Mar 13, 2012 | 63.00 | 63.48 | 62.89 | 63.40 | 50,737 | +0.24(+0.38%) |
Mar 12, 2012 | 63.24 | 63.61 | 62.21 | 63.16 | 73,034 | -0.12(-0.19%) |
Mar 09, 2012 | 62.92 | 63.32 | 62.60 | 63.28 | 62,224 | +0.36(+0.57%) |
Mar 08, 2012 | 63.32 | 63.32 | 62.51 | 62.92 | 47,703 | -0.38(-0.60%) |
Mar 07, 2012 | 62.10 | 63.64 | 61.75 | 63.30 | 113,836 | +1.17(+1.88%) |
Mar 06, 2012 | 62.85 | 63.05 | 62.02 | 62.13 | 78,086 | -0.92(-1.46%) |
Mar 05, 2012 | 63.06 | 63.32 | 62.85 | 63.05 | 60,487 | -0.27(-0.43%) |
Mar 02, 2012 | 63.80 | 63.89 | 63.10 | 63.32 | 46,550 | -0.50(-0.78%) |
Mar 01, 2012 | 63.84 | 63.97 | 63.47 | 63.82 | 53,543 | -0.02(-0.03%) |
Feb 29, 2012 | 63.99 | 63.99 | 63.35 | 63.84 | 110,998 | +0.13(+0.20%) |
Feb 28, 2012 | 63.40 | 63.95 | 63.34 | 63.71 | 62,869 | +0.21(+0.33%) |
Feb 27, 2012 | 63.40 | 63.70 | 63.30 | 63.50 | 48,909 | -0.02(-0.03%) |
Feb 24, 2012 | 63.91 | 63.91 | 63.39 | 63.52 | 57,307 | -0.39(-0.61%) |
Feb 23, 2012 | 65.03 | 65.03 | 63.22 | 63.91 | 191,810 | -1.44(-2.20%) |
Feb 22, 2012 | 65.38 | 65.76 | 65.22 | 65.35 | 86,822 | -0.03(-0.05%) |
Feb 21, 2012 | 64.47 | 65.90 | 64.47 | 65.38 | 111,756 | +1.02(+1.58%) |
Feb 17, 2012 | 64.36 | 64.36 | 64.36 | 0 | +0.20(+0.31%) | |
Feb 16, 2012 | 64.62 | 64.62 | 64.12 | 64.16 | 82,791 | -0.46(-0.71%) |
Feb 15, 2012 | 64.10 | 64.72 | 63.75 | 64.62 | 68,245 | +0.63(+0.98%) |
Feb 14, 2012 | 64.25 | 64.29 | 63.75 | 63.99 | 58,048 | -0.21(-0.33%) |
Feb 13, 2012 | 64.34 | 64.60 | 64.04 | 64.20 | 40,818 | +0.01(+0.02%) |
Feb 10, 2012 | 64.78 | 64.78 | 64.11 | 64.19 | 39,138 | -0.59(-0.91%) |
Feb 09, 2012 | 64.84 | 65.00 | 64.53 | 64.78 | 41,907 | -0.04(-0.06%) |
Feb 08, 2012 | 64.74 | 65.32 | 64.47 | 64.82 | 90,174 | +0.21(+0.33%) |
Feb 07, 2012 | 64.58 | 65.00 | 64.40 | 64.61 | 59,668 | +0.03(+0.05%) |
Feb 06, 2012 | 64.84 | 65.00 | 64.36 | 64.58 | 50,985 | -0.22(-0.34%) |
Feb 03, 2012 | 64.89 | 65.03 | 64.51 | 64.80 | 68,274 | +0.37(+0.57%) |
Feb 02, 2012 | 64.87 | 65.07 | 64.24 | 64.43 | 85,652 | -0.44(-0.68%) |