Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.86 | 61.05 | 59.98 | 60.15 | 1,597,154 | -1.05(-1.72%) |
Apr 27, 2012 | 61.17 | 61.47 | 60.43 | 61.20 | 1,924,449 | +0.33(+0.54%) |
Apr 26, 2012 | 59.92 | 61.17 | 59.83 | 60.87 | 2,292,500 | +0.89(+1.48%) |
Apr 25, 2012 | 60.54 | 60.71 | 59.69 | 59.98 | 2,393,146 | +0.25(+0.43%) |
Apr 24, 2012 | 59.85 | 60.23 | 59.57 | 59.73 | 2,422,407 | +0.14(+0.23%) |
Apr 23, 2012 | 59.84 | 60.04 | 59.27 | 59.59 | 3,235,752 | -0.76(-1.27%) |
Apr 20, 2012 | 60.18 | 60.61 | 60.06 | 60.35 | 4,034,726 | +0.41(+0.69%) |
Apr 19, 2012 | 60.80 | 62.68 | 58.72 | 59.94 | 13,724,382 | -4.59(-7.11%) |
Apr 18, 2012 | 64.47 | 64.96 | 64.31 | 64.53 | 2,814,767 | -0.44(-0.67%) |
Apr 17, 2012 | 64.21 | 65.14 | 63.86 | 64.96 | 2,091,703 | +1.36(+2.15%) |
Apr 16, 2012 | 63.54 | 63.91 | 62.79 | 63.60 | 2,793,202 | +0.58(+0.91%) |
Apr 13, 2012 | 63.62 | 63.70 | 62.82 | 63.02 | 1,283,804 | -0.81(-1.27%) |
Apr 12, 2012 | 62.58 | 64.03 | 62.43 | 63.84 | 1,578,953 | +1.33(+2.13%) |
Apr 11, 2012 | 62.40 | 62.93 | 61.76 | 62.51 | 2,154,327 | +0.95(+1.55%) |
Apr 10, 2012 | 62.57 | 62.89 | 61.39 | 61.55 | 2,449,892 | -1.31(-2.08%) |
Apr 09, 2012 | 62.54 | 63.48 | 62.51 | 62.86 | 1,983,324 | -0.99(-1.56%) |
Apr 05, 2012 | 63.33 | 64.05 | 63.16 | 63.85 | 2,099,639 | +0.34(+0.53%) |
Apr 04, 2012 | 63.42 | 63.66 | 62.99 | 63.52 | 1,399,179 | -0.70(-1.09%) |
Apr 03, 2012 | 63.90 | 64.23 | 63.63 | 64.22 | 2,803,272 | +0.01(+0.01%) |
Apr 02, 2012 | 62.94 | 64.72 | 62.66 | 64.21 | 1,850,015 | +0.94(+1.48%) |
Mar 30, 2012 | 64.54 | 64.68 | 63.17 | 63.27 | 4,005,337 | -0.74(-1.16%) |
Mar 29, 2012 | 63.78 | 64.10 | 63.06 | 64.01 | 1,908,471 | -0.22(-0.35%) |
Mar 28, 2012 | 64.82 | 65.00 | 63.39 | 64.23 | 2,023,230 | -0.62(-0.96%) |
Mar 27, 2012 | 65.37 | 65.67 | 64.82 | 64.86 | 1,639,301 | -0.24(-0.37%) |
Mar 26, 2012 | 64.95 | 65.33 | 64.42 | 65.10 | 1,500,992 | +0.81(+1.25%) |
Mar 23, 2012 | 63.90 | 64.54 | 62.83 | 64.29 | 1,759,493 | +0.29(+0.45%) |
Mar 22, 2012 | 64.36 | 64.53 | 63.19 | 64.00 | 2,023,646 | -1.05(-1.62%) |
Mar 21, 2012 | 65.43 | 65.79 | 64.78 | 65.05 | 1,555,453 | -0.07(-0.10%) |
Mar 20, 2012 | 65.31 | 65.45 | 64.52 | 65.12 | 1,887,738 | -0.79(-1.20%) |
Mar 19, 2012 | 65.87 | 66.07 | 65.31 | 65.91 | 1,893,350 | -0.03(-0.05%) |
Mar 16, 2012 | 67.33 | 67.33 | 65.74 | 65.94 | 2,823,880 | -0.93(-1.39%) |
Mar 15, 2012 | 66.36 | 67.08 | 66.18 | 66.87 | 1,668,198 | +0.51(+0.77%) |
Mar 14, 2012 | 66.41 | 67.12 | 66.22 | 66.36 | 2,667,490 | -0.02(-0.02%) |
Mar 13, 2012 | 64.16 | 66.51 | 64.11 | 66.38 | 4,301,994 | +2.54(+3.98%) |
Mar 12, 2012 | 64.04 | 64.04 | 63.20 | 63.84 | 1,943,786 | +0.02(+0.03%) |
Mar 09, 2012 | 62.81 | 63.88 | 62.52 | 63.82 | 2,992,443 | +1.12(+1.78%) |
Mar 08, 2012 | 62.74 | 63.06 | 62.44 | 62.70 | 2,070,670 | +0.50(+0.81%) |
Mar 07, 2012 | 60.36 | 62.35 | 60.36 | 62.20 | 5,112,833 | +1.63(+2.69%) |
Mar 06, 2012 | 61.39 | 61.58 | 60.44 | 60.57 | 3,737,383 | -1.57(-2.53%) |
Mar 05, 2012 | 62.23 | 62.33 | 61.58 | 62.14 | 1,423,566 | -0.40(-0.64%) |
Mar 02, 2012 | 63.11 | 63.21 | 62.29 | 62.55 | 1,370,592 | -0.58(-0.92%) |
Mar 01, 2012 | 63.29 | 63.69 | 62.82 | 63.13 | 2,282,262 | -0.01(-0.01%) |
Feb 29, 2012 | 62.67 | 63.63 | 62.51 | 63.14 | 2,395,845 | +0.55(+0.88%) |
Feb 28, 2012 | 62.13 | 63.00 | 61.84 | 62.59 | 1,644,568 | +0.75(+1.21%) |
Feb 27, 2012 | 60.94 | 62.14 | 60.48 | 61.84 | 1,290,777 | +0.30(+0.49%) |
Feb 24, 2012 | 61.95 | 62.05 | 61.25 | 61.54 | 2,962,127 | -0.41(-0.66%) |
Feb 23, 2012 | 61.08 | 62.00 | 60.84 | 61.95 | 1,543,027 | +0.91(+1.50%) |
Feb 22, 2012 | 61.95 | 61.99 | 60.93 | 61.03 | 1,257,197 | -0.95(-1.53%) |
Feb 21, 2012 | 62.07 | 62.70 | 61.69 | 61.98 | 1,347,477 | +0.02(+0.04%) |
Feb 17, 2012 | 61.79 | 62.44 | 61.70 | 61.95 | 1,415,181 | +0.49(+0.80%) |
Feb 16, 2012 | 61.60 | 61.78 | 60.98 | 61.46 | 1,184,586 | +0.10(+0.16%) |
Feb 15, 2012 | 62.40 | 62.48 | 60.94 | 61.36 | 1,958,271 | -0.87(-1.40%) |
Feb 14, 2012 | 61.72 | 62.28 | 61.36 | 62.23 | 1,182,347 | +0.25(+0.41%) |
Feb 13, 2012 | 62.07 | 62.25 | 61.07 | 61.98 | 1,840,880 | +0.25(+0.41%) |
Feb 10, 2012 | 61.01 | 61.81 | 60.83 | 61.72 | 1,564,802 | -0.26(-0.42%) |
Feb 09, 2012 | 61.12 | 62.08 | 60.47 | 61.99 | 1,795,134 | +0.82(+1.34%) |
Feb 08, 2012 | 61.27 | 61.97 | 61.15 | 61.17 | 1,431,860 | +0.03(+0.05%) |
Feb 07, 2012 | 60.58 | 61.60 | 60.52 | 61.13 | 1,224,703 | +0.21(+0.35%) |
Feb 06, 2012 | 60.28 | 61.38 | 60.01 | 60.92 | 1,643,938 | +0.25(+0.41%) |
Feb 03, 2012 | 59.48 | 60.80 | 59.23 | 60.67 | 2,139,806 | +1.95(+3.32%) |
Feb 02, 2012 | 58.89 | 58.90 | 58.44 | 58.72 | 1,419,404 | -0.06(-0.10%) |