Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.27 | 63.39 | 62.76 | 63.07 | 167,495 | +0.19(+0.31%) |
Mar 29, 2012 | 62.43 | 62.99 | 62.18 | 62.88 | 82,059 | +0.03(+0.04%) |
Mar 28, 2012 | 63.47 | 63.54 | 62.42 | 62.85 | 142,631 | -0.68(-1.07%) |
Mar 27, 2012 | 63.88 | 63.89 | 63.49 | 63.53 | 300,525 | -0.29(-0.46%) |
Mar 26, 2012 | 63.56 | 63.82 | 63.36 | 63.82 | 125,653 | +0.93(+1.48%) |
Mar 23, 2012 | 62.71 | 62.96 | 62.18 | 62.89 | 85,280 | +0.25(+0.39%) |
Mar 22, 2012 | 62.60 | 62.82 | 62.31 | 62.64 | 97,831 | -0.60(-0.94%) |
Mar 21, 2012 | 63.16 | 63.45 | 62.96 | 63.24 | 111,854 | +0.23(+0.36%) |
Mar 20, 2012 | 63.01 | 63.11 | 62.77 | 63.01 | 102,626 | -0.48(-0.76%) |
Mar 19, 2012 | 63.17 | 63.72 | 63.08 | 63.49 | 112,171 | +0.22(+0.35%) |
Mar 16, 2012 | 63.17 | 63.39 | 63.11 | 63.28 | 106,927 | +0.11(+0.17%) |
Mar 15, 2012 | 62.75 | 63.17 | 62.56 | 63.17 | 80,437 | +0.46(+0.73%) |
Mar 14, 2012 | 63.08 | 63.19 | 62.55 | 62.71 | 130,311 | -0.39(-0.62%) |
Mar 13, 2012 | 62.42 | 63.11 | 62.16 | 63.10 | 1,182,929 | +1.10(+1.77%) |
Mar 12, 2012 | 62.34 | 62.38 | 61.87 | 62.00 | 74,683 | -0.27(-0.44%) |
Mar 09, 2012 | 62.00 | 62.50 | 61.91 | 62.28 | 84,040 | +0.34(+0.56%) |
Mar 08, 2012 | 61.59 | 62.07 | 61.31 | 61.93 | 126,607 | +0.81(+1.32%) |
Mar 07, 2012 | 60.67 | 61.23 | 60.67 | 61.12 | 90,068 | +0.61(+1.01%) |
Mar 06, 2012 | 60.90 | 60.94 | 60.28 | 60.51 | 214,073 | -1.16(-1.88%) |
Mar 05, 2012 | 62.13 | 62.13 | 61.46 | 61.67 | 166,378 | -0.53(-0.85%) |
Mar 02, 2012 | 62.54 | 62.64 | 61.94 | 62.20 | 54,884 | -0.38(-0.61%) |
Mar 01, 2012 | 62.15 | 62.64 | 62.02 | 62.59 | 74,975 | +0.69(+1.11%) |
Feb 29, 2012 | 62.40 | 62.57 | 61.84 | 61.90 | 109,907 | -0.46(-0.73%) |
Feb 28, 2012 | 62.56 | 62.66 | 62.05 | 62.36 | 116,663 | -0.12(-0.19%) |
Feb 27, 2012 | 61.98 | 62.65 | 61.75 | 62.48 | 98,936 | +0.09(+0.15%) |
Feb 24, 2012 | 62.44 | 62.65 | 62.30 | 62.39 | 105,226 | +0.09(+0.15%) |
Feb 23, 2012 | 61.76 | 62.30 | 61.54 | 62.30 | 157,314 | +0.54(+0.87%) |
Feb 22, 2012 | 61.76 | 62.06 | 61.62 | 61.76 | 344,287 | -0.12(-0.19%) |
Feb 21, 2012 | 62.31 | 62.38 | 61.66 | 61.88 | 106,746 | -0.24(-0.38%) |
Feb 17, 2012 | 62.48 | 62.48 | 61.98 | 62.11 | 56,696 | -0.02(-0.03%) |
Feb 16, 2012 | 61.45 | 62.21 | 61.40 | 62.13 | 100,049 | +0.73(+1.19%) |
Feb 15, 2012 | 61.98 | 62.00 | 61.28 | 61.40 | 105,756 | -0.27(-0.43%) |
Feb 14, 2012 | 61.29 | 61.68 | 61.29 | 61.66 | 92,560 | +0.18(+0.30%) |
Feb 13, 2012 | 61.60 | 61.65 | 61.03 | 61.48 | 57,053 | +0.50(+0.83%) |
Feb 10, 2012 | 60.84 | 61.10 | 60.66 | 60.98 | 92,140 | -0.59(-0.95%) |
Feb 09, 2012 | 61.48 | 61.60 | 60.98 | 61.56 | 60,369 | +0.29(+0.48%) |
Feb 08, 2012 | 61.20 | 61.48 | 60.90 | 61.27 | 86,564 | +0.20(+0.33%) |
Feb 07, 2012 | 60.85 | 61.15 | 60.53 | 61.07 | 70,076 | +0.11(+0.18%) |
Feb 06, 2012 | 60.51 | 60.96 | 60.39 | 60.96 | 60,847 | +0.16(+0.27%) |
Feb 03, 2012 | 60.64 | 60.82 | 60.45 | 60.80 | 161,922 | +0.94(+1.57%) |
Feb 02, 2012 | 59.80 | 60.16 | 59.66 | 59.85 | 112,128 | +0.15(+0.25%) |
Feb 01, 2012 | 59.43 | 59.94 | 59.30 | 59.71 | 582,350 | +0.81(+1.37%) |
Jan 31, 2012 | 59.32 | 59.41 | 58.57 | 58.90 | 108,512 | +0.06(+0.11%) |
Jan 30, 2012 | 58.75 | 58.99 | 58.28 | 58.84 | 94,996 | -0.29(-0.50%) |
Jan 27, 2012 | 58.65 | 59.29 | 58.65 | 59.13 | 75,171 | +0.27(+0.45%) |
Jan 26, 2012 | 59.90 | 59.90 | 58.62 | 58.86 | 516,201 | -0.59(-0.99%) |
Jan 25, 2012 | 58.49 | 59.58 | 58.40 | 59.46 | 151,493 | +0.98(+1.68%) |
Jan 24, 2012 | 57.88 | 58.51 | 57.83 | 58.47 | 115,222 | +0.24(+0.41%) |
Jan 23, 2012 | 58.00 | 58.56 | 57.81 | 58.23 | 169,963 | +0.24(+0.41%) |
Jan 20, 2012 | 58.27 | 58.27 | 57.83 | 58.00 | 179,835 | -0.33(-0.56%) |
Jan 19, 2012 | 58.11 | 58.52 | 58.03 | 58.32 | 148,490 | +0.48(+0.82%) |
Jan 18, 2012 | 56.92 | 57.85 | 56.81 | 57.85 | 113,273 | +0.94(+1.66%) |
Jan 17, 2012 | 57.27 | 57.38 | 56.78 | 56.91 | 170,129 | +0.27(+0.48%) |
Jan 13, 2012 | 56.60 | 56.79 | 56.29 | 56.63 | 83,964 | -0.38(-0.67%) |
Jan 12, 2012 | 56.79 | 57.06 | 56.48 | 57.02 | 59,025 | +0.37(+0.65%) |
Jan 11, 2012 | 56.48 | 56.73 | 56.46 | 56.65 | 336,685 | -0.05(-0.08%) |
Jan 10, 2012 | 56.50 | 56.73 | 56.45 | 56.70 | 42,441 | +0.72(+1.29%) |
Jan 09, 2012 | 55.91 | 56.04 | 55.57 | 55.97 | 70,610 | +0.26(+0.46%) |
Jan 06, 2012 | 55.76 | 55.95 | 55.50 | 55.72 | 90,077 | -0.02(-0.03%) |
Jan 05, 2012 | 55.04 | 55.81 | 54.72 | 55.74 | 53,972 | +0.47(+0.84%) |