Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.39 | 58.95 | 58.15 | 58.62 | 4,754,653 | +0.13(+0.23%) |
Apr 27, 2012 | 59.67 | 59.87 | 58.42 | 58.49 | 4,826,488 | -0.89(-1.50%) |
Apr 26, 2012 | 58.97 | 60.02 | 58.70 | 59.38 | 4,418,579 | -0.07(-0.12%) |
Apr 25, 2012 | 61.04 | 61.04 | 57.63 | 59.45 | 9,189,186 | -0.92(-1.53%) |
Apr 24, 2012 | 59.99 | 61.08 | 59.48 | 60.37 | 5,531,841 | +0.56(+0.94%) |
Apr 23, 2012 | 59.10 | 60.21 | 58.63 | 59.80 | 3,452,896 | -0.30(-0.50%) |
Apr 20, 2012 | 60.46 | 61.68 | 59.99 | 60.10 | 4,630,662 | -0.36(-0.59%) |
Apr 19, 2012 | 61.17 | 61.72 | 60.08 | 60.46 | 3,923,795 | -0.69(-1.13%) |
Apr 18, 2012 | 61.13 | 62.17 | 60.84 | 61.15 | 3,413,123 | -0.38(-0.62%) |
Apr 17, 2012 | 60.95 | 61.87 | 60.82 | 61.53 | 2,851,522 | +1.25(+2.07%) |
Apr 16, 2012 | 61.29 | 61.57 | 59.94 | 60.28 | 2,874,714 | -0.47(-0.78%) |
Apr 13, 2012 | 61.91 | 62.14 | 60.70 | 60.75 | 3,564,753 | -1.50(-2.41%) |
Apr 12, 2012 | 59.79 | 62.48 | 59.79 | 62.25 | 5,815,404 | +2.70(+4.53%) |
Apr 11, 2012 | 59.72 | 60.21 | 59.40 | 59.55 | 3,688,474 | +0.75(+1.28%) |
Apr 10, 2012 | 60.35 | 60.67 | 58.63 | 58.80 | 4,720,058 | -1.71(-2.83%) |
Apr 09, 2012 | 60.70 | 61.45 | 60.34 | 60.51 | 3,059,787 | -1.17(-1.89%) |
Apr 05, 2012 | 61.05 | 62.97 | 60.92 | 61.68 | 3,688,156 | +0.37(+0.61%) |
Apr 04, 2012 | 61.44 | 61.86 | 60.51 | 61.31 | 3,149,945 | -1.11(-1.77%) |
Apr 03, 2012 | 62.09 | 63.14 | 61.74 | 62.42 | 4,120,743 | +0.31(+0.50%) |
Apr 02, 2012 | 60.39 | 63.04 | 59.99 | 62.11 | 4,247,009 | +0.62(+1.01%) |
Mar 30, 2012 | 61.26 | 61.79 | 60.46 | 61.49 | 3,992,013 | +0.63(+1.03%) |
Mar 29, 2012 | 60.26 | 61.19 | 59.75 | 60.86 | 3,634,887 | +0.10(+0.17%) |
Mar 28, 2012 | 60.27 | 60.88 | 59.27 | 60.76 | 5,623,048 | +0.25(+0.41%) |
Mar 27, 2012 | 61.98 | 62.12 | 60.32 | 60.51 | 5,866,497 | -1.45(-2.34%) |
Mar 26, 2012 | 63.02 | 63.34 | 61.57 | 61.96 | 4,735,475 | -0.39(-0.62%) |
Mar 23, 2012 | 61.35 | 62.80 | 60.91 | 62.35 | 4,191,802 | +1.27(+2.08%) |
Mar 22, 2012 | 61.33 | 61.94 | 60.58 | 61.08 | 5,290,584 | -1.18(-1.90%) |
Mar 21, 2012 | 62.89 | 63.03 | 61.86 | 62.26 | 4,791,355 | -1.08(-1.70%) |
Mar 20, 2012 | 63.48 | 63.48 | 62.32 | 63.34 | 5,530,014 | -0.83(-1.29%) |
Mar 19, 2012 | 64.47 | 64.64 | 63.45 | 64.17 | 4,149,170 | -0.49(-0.75%) |
Mar 16, 2012 | 62.80 | 65.21 | 62.68 | 64.65 | 7,679,245 | +2.58(+4.15%) |
Mar 15, 2012 | 62.30 | 62.56 | 61.22 | 62.08 | 3,016,741 | +0.05(+0.07%) |
Mar 14, 2012 | 63.28 | 63.60 | 61.82 | 62.03 | 3,177,113 | -1.21(-1.92%) |
Mar 13, 2012 | 62.40 | 63.36 | 61.60 | 63.24 | 3,659,669 | +1.38(+2.22%) |
Mar 12, 2012 | 62.80 | 62.94 | 61.44 | 61.87 | 2,649,913 | -1.00(-1.60%) |
Mar 09, 2012 | 63.06 | 63.96 | 62.69 | 62.87 | 3,792,804 | -0.09(-0.15%) |
Mar 08, 2012 | 62.53 | 63.37 | 62.17 | 62.97 | 4,601,550 | +1.17(+1.89%) |
Mar 07, 2012 | 60.31 | 61.97 | 60.12 | 61.80 | 4,939,141 | +1.89(+3.16%) |
Mar 06, 2012 | 60.59 | 60.59 | 59.19 | 59.91 | 6,240,317 | -1.85(-3.00%) |
Mar 05, 2012 | 63.17 | 63.27 | 61.25 | 61.76 | 5,281,007 | -1.78(-2.80%) |
Mar 02, 2012 | 64.64 | 65.43 | 63.10 | 63.54 | 4,184,329 | -1.43(-2.20%) |
Mar 01, 2012 | 64.10 | 65.20 | 63.75 | 64.97 | 3,323,049 | +1.21(+1.89%) |
Feb 29, 2012 | 65.56 | 65.59 | 63.48 | 63.76 | 4,774,302 | -1.55(-2.37%) |
Feb 28, 2012 | 65.97 | 66.23 | 64.79 | 65.31 | 3,106,154 | -0.54(-0.82%) |
Feb 27, 2012 | 66.16 | 66.25 | 65.30 | 65.85 | 3,801,897 | -0.63(-0.94%) |
Feb 24, 2012 | 66.53 | 67.08 | 66.10 | 66.47 | 3,916,061 | -0.15(-0.22%) |
Feb 23, 2012 | 67.14 | 67.35 | 65.86 | 66.62 | 4,174,328 | -0.73(-1.09%) |
Feb 22, 2012 | 65.21 | 67.77 | 65.05 | 67.35 | 6,514,262 | +2.01(+3.07%) |
Feb 21, 2012 | 64.75 | 65.83 | 64.51 | 65.35 | 4,309,204 | +0.60(+0.93%) |
Feb 17, 2012 | 66.17 | 66.36 | 64.51 | 64.74 | 4,751,875 | -0.58(-0.89%) |
Feb 16, 2012 | 64.01 | 65.39 | 63.60 | 65.32 | 6,387,965 | +1.31(+2.04%) |
Feb 15, 2012 | 64.84 | 64.88 | 63.69 | 64.02 | 5,505,678 | -0.83(-1.27%) |
Feb 14, 2012 | 63.58 | 64.87 | 63.34 | 64.84 | 6,163,798 | +1.03(+1.61%) |
Feb 13, 2012 | 64.44 | 64.51 | 63.32 | 63.82 | 4,234,641 | -0.05(-0.07%) |
Feb 10, 2012 | 63.48 | 64.58 | 63.29 | 63.86 | 6,598,650 | +0.15(+0.24%) |
Feb 09, 2012 | 63.41 | 64.40 | 63.03 | 63.71 | 4,892,656 | +0.53(+0.84%) |
Feb 08, 2012 | 63.62 | 64.13 | 63.00 | 63.17 | 4,999,155 | -0.26(-0.41%) |
Feb 07, 2012 | 64.02 | 64.30 | 62.74 | 63.44 | 5,880,670 | -1.19(-1.84%) |
Feb 06, 2012 | 63.69 | 64.67 | 62.58 | 64.63 | 6,567,937 | +1.17(+1.84%) |
Feb 03, 2012 | 60.82 | 63.51 | 60.82 | 63.46 | 9,838,909 | +3.91(+6.56%) |
Feb 02, 2012 | 56.74 | 59.97 | 56.72 | 59.55 | 7,345,230 | +1.85(+3.21%) |