Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 64.48 | 64.75 | 64.26 | 64.72 | 7,783,189 | +0.22(+0.34%) |
Apr 27, 2012 | 64.85 | 64.86 | 64.18 | 64.50 | 8,230,734 | -0.01(-0.02%) |
Apr 26, 2012 | 63.16 | 64.80 | 63.16 | 64.51 | 14,054,898 | +1.44(+2.28%) |
Apr 25, 2012 | 62.90 | 63.10 | 62.33 | 63.07 | 8,740,572 | +0.50(+0.80%) |
Apr 24, 2012 | 62.42 | 62.66 | 62.03 | 62.57 | 6,757,952 | +0.36(+0.58%) |
Apr 23, 2012 | 61.46 | 62.39 | 61.27 | 62.22 | 9,205,355 | -0.05(-0.08%) |
Apr 20, 2012 | 62.62 | 63.07 | 62.20 | 62.26 | 9,577,373 | +0.01(+0.01%) |
Apr 19, 2012 | 62.72 | 62.94 | 62.06 | 62.26 | 11,143,508 | -0.53(-0.85%) |
Apr 18, 2012 | 62.81 | 63.15 | 62.46 | 62.79 | 7,962,772 | -0.14(-0.22%) |
Apr 17, 2012 | 62.23 | 63.22 | 62.16 | 62.93 | 9,057,303 | +1.28(+2.08%) |
Apr 16, 2012 | 61.72 | 62.10 | 61.44 | 61.65 | 9,986,308 | +0.44(+0.72%) |
Apr 13, 2012 | 62.12 | 62.17 | 61.17 | 61.21 | 11,275,521 | -1.10(-1.76%) |
Apr 12, 2012 | 61.27 | 62.47 | 61.06 | 62.31 | 10,622,783 | +1.00(+1.62%) |
Apr 11, 2012 | 62.14 | 62.22 | 61.21 | 61.31 | 14,109,982 | -0.30(-0.49%) |
Apr 10, 2012 | 62.71 | 62.79 | 61.58 | 61.61 | 14,666,430 | -1.24(-1.97%) |
Apr 09, 2012 | 62.74 | 63.21 | 62.46 | 62.85 | 8,205,022 | -0.77(-1.20%) |
Apr 05, 2012 | 63.87 | 64.32 | 63.36 | 63.62 | 9,849,871 | -0.52(-0.81%) |
Apr 04, 2012 | 64.53 | 64.54 | 63.79 | 64.14 | 8,941,613 | -0.94(-1.44%) |
Apr 03, 2012 | 65.55 | 65.73 | 64.52 | 65.07 | 7,722,544 | -0.70(-1.07%) |
Apr 02, 2012 | 64.89 | 66.07 | 64.74 | 65.77 | 8,542,744 | +0.66(+1.02%) |
Mar 30, 2012 | 65.01 | 65.13 | 64.63 | 65.11 | 10,081,007 | +0.22(+0.34%) |
Mar 29, 2012 | 63.82 | 65.00 | 63.72 | 64.89 | 9,539,778 | +0.58(+0.91%) |
Mar 28, 2012 | 64.72 | 64.96 | 63.89 | 64.31 | 11,223,259 | -0.70(-1.07%) |
Mar 27, 2012 | 65.52 | 65.59 | 64.99 | 65.01 | 7,125,641 | -0.49(-0.74%) |
Mar 26, 2012 | 65.12 | 65.57 | 64.88 | 65.50 | 8,745,333 | +0.90(+1.39%) |
Mar 23, 2012 | 64.18 | 64.92 | 63.68 | 64.60 | 10,872,159 | +0.61(+0.96%) |
Mar 22, 2012 | 64.89 | 64.98 | 63.79 | 63.98 | 13,636,483 | -1.55(-2.37%) |
Mar 21, 2012 | 66.17 | 66.21 | 65.20 | 65.54 | 12,431,031 | -0.71(-1.07%) |
Mar 20, 2012 | 66.76 | 66.76 | 66.16 | 66.25 | 10,139,778 | -0.98(-1.46%) |
Mar 19, 2012 | 67.12 | 67.45 | 66.99 | 67.23 | 9,376,907 | +0.26(+0.38%) |
Mar 16, 2012 | 67.07 | 67.31 | 66.87 | 66.98 | 18,264,648 | +0.15(+0.23%) |
Mar 15, 2012 | 67.12 | 67.37 | 66.48 | 66.83 | 14,652,944 | -0.40(-0.60%) |
Mar 14, 2012 | 67.45 | 68.19 | 67.14 | 67.23 | 14,521,324 | -0.30(-0.45%) |
Mar 13, 2012 | 66.94 | 67.60 | 66.46 | 67.53 | 12,070,674 | +0.72(+1.08%) |
Mar 12, 2012 | 66.59 | 66.81 | 66.30 | 66.81 | 8,767,116 | +0.26(+0.39%) |
Mar 09, 2012 | 66.74 | 67.06 | 66.42 | 66.55 | 9,392,295 | -0.28(-0.42%) |
Mar 08, 2012 | 66.69 | 67.15 | 66.54 | 66.83 | 9,064,646 | +0.35(+0.52%) |
Mar 07, 2012 | 66.20 | 66.78 | 65.71 | 66.48 | 11,307,768 | +0.37(+0.56%) |
Mar 06, 2012 | 65.68 | 66.22 | 65.59 | 66.11 | 12,317,035 | -0.29(-0.43%) |
Mar 05, 2012 | 66.29 | 66.47 | 65.68 | 66.39 | 9,782,795 | -0.18(-0.26%) |
Mar 02, 2012 | 66.50 | 66.73 | 66.20 | 66.57 | 8,854,092 | -0.09(-0.14%) |
Mar 01, 2012 | 66.30 | 66.89 | 66.26 | 66.66 | 9,846,645 | +0.39(+0.59%) |
Feb 29, 2012 | 67.05 | 67.37 | 66.15 | 66.27 | 17,409,476 | -0.30(-0.45%) |
Feb 28, 2012 | 66.61 | 67.05 | 66.31 | 66.57 | 15,036,650 | -0.01(-0.02%) |
Feb 27, 2012 | 65.77 | 66.94 | 65.76 | 66.58 | 12,716,680 | +0.33(+0.50%) |
Feb 24, 2012 | 66.08 | 66.44 | 65.90 | 66.25 | 9,606,366 | +0.44(+0.67%) |
Feb 23, 2012 | 65.31 | 65.90 | 65.18 | 65.81 | 9,063,754 | +0.52(+0.79%) |
Feb 22, 2012 | 65.69 | 65.93 | 65.11 | 65.29 | 11,772,641 | -0.55(-0.84%) |
Feb 21, 2012 | 65.30 | 65.90 | 65.25 | 65.84 | 11,770,927 | +1.06(+1.64%) |
Feb 17, 2012 | 65.00 | 65.13 | 64.40 | 64.78 | 9,330,443 | +0.09(+0.13%) |
Feb 16, 2012 | 64.09 | 69.09 | 63.65 | 64.69 | 9,440,752 | +0.92(+1.45%) |
Feb 15, 2012 | 64.52 | 64.52 | 63.52 | 63.77 | 10,791,038 | -0.41(-0.64%) |
Feb 14, 2012 | 64.04 | 64.21 | 63.63 | 64.18 | 9,912,991 | +0.07(+0.10%) |
Feb 13, 2012 | 63.98 | 64.21 | 63.56 | 64.12 | 7,788,931 | +0.66(+1.04%) |
Feb 10, 2012 | 63.40 | 63.60 | 63.03 | 63.45 | 10,184,123 | -0.66(-1.02%) |
Feb 09, 2012 | 64.60 | 64.74 | 63.93 | 64.11 | 7,883,116 | -0.24(-0.37%) |
Feb 08, 2012 | 64.65 | 64.79 | 63.94 | 64.35 | 8,932,202 | -0.04(-0.07%) |
Feb 07, 2012 | 63.90 | 64.53 | 63.55 | 64.39 | 10,011,790 | +0.10(+0.15%) |
Feb 06, 2012 | 63.06 | 64.35 | 62.91 | 64.29 | 10,689,960 | +0.71(+1.11%) |
Feb 03, 2012 | 63.23 | 63.65 | 62.97 | 63.59 | 11,315,033 | +1.09(+1.75%) |
Feb 02, 2012 | 62.10 | 62.66 | 62.01 | 62.50 | 9,784,667 | +0.54(+0.88%) |