Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.80 | 60.99 | 59.92 | 60.09 | 1,598,779 | -1.05(-1.72%) |
Apr 27, 2012 | 61.11 | 61.41 | 60.37 | 61.14 | 1,926,407 | +0.33(+0.54%) |
Apr 26, 2012 | 59.86 | 61.10 | 59.77 | 60.81 | 2,294,833 | +0.89(+1.48%) |
Apr 25, 2012 | 60.48 | 60.65 | 59.63 | 59.92 | 2,395,581 | +0.25(+0.43%) |
Apr 24, 2012 | 59.79 | 60.17 | 59.51 | 59.67 | 2,424,872 | +0.14(+0.23%) |
Apr 23, 2012 | 59.78 | 59.98 | 59.21 | 59.53 | 3,239,045 | -0.76(-1.27%) |
Apr 20, 2012 | 60.12 | 60.55 | 60.00 | 60.29 | 4,038,832 | +0.41(+0.69%) |
Apr 19, 2012 | 60.74 | 62.61 | 58.66 | 59.88 | 13,738,348 | -4.58(-7.11%) |
Apr 18, 2012 | 64.41 | 64.89 | 64.25 | 64.46 | 2,817,631 | -0.44(-0.67%) |
Apr 17, 2012 | 64.14 | 65.08 | 63.80 | 64.90 | 2,093,831 | +1.36(+2.15%) |
Apr 16, 2012 | 63.48 | 63.85 | 62.72 | 63.53 | 2,796,044 | +0.57(+0.91%) |
Apr 13, 2012 | 63.55 | 63.63 | 62.75 | 62.96 | 1,285,110 | -0.81(-1.27%) |
Apr 12, 2012 | 62.52 | 63.96 | 62.37 | 63.77 | 1,580,560 | +1.33(+2.13%) |
Apr 11, 2012 | 62.34 | 62.87 | 61.70 | 62.44 | 2,156,519 | +0.95(+1.55%) |
Apr 10, 2012 | 62.51 | 62.83 | 61.33 | 61.49 | 2,452,385 | -1.31(-2.08%) |
Apr 09, 2012 | 62.48 | 63.42 | 62.45 | 62.80 | 1,985,343 | -0.99(-1.56%) |
Apr 05, 2012 | 63.26 | 63.99 | 63.10 | 63.79 | 2,101,775 | +0.34(+0.53%) |
Apr 04, 2012 | 63.35 | 63.59 | 62.93 | 63.45 | 1,400,602 | -0.70(-1.09%) |
Apr 03, 2012 | 63.83 | 64.17 | 63.57 | 64.15 | 2,806,125 | +0.01(+0.01%) |
Apr 02, 2012 | 62.88 | 64.65 | 62.60 | 64.14 | 1,851,898 | +0.94(+1.48%) |
Mar 30, 2012 | 64.47 | 64.61 | 63.11 | 63.21 | 4,009,413 | -0.74(-1.16%) |
Mar 29, 2012 | 63.72 | 64.04 | 63.00 | 63.95 | 1,910,413 | -0.22(-0.35%) |
Mar 28, 2012 | 64.76 | 64.93 | 63.33 | 64.17 | 2,025,289 | -0.62(-0.96%) |
Mar 27, 2012 | 65.31 | 65.60 | 64.75 | 64.79 | 1,640,969 | -0.24(-0.37%) |
Mar 26, 2012 | 64.88 | 65.27 | 64.36 | 65.03 | 1,502,520 | +0.80(+1.25%) |
Mar 23, 2012 | 63.83 | 64.47 | 62.76 | 64.22 | 1,761,283 | +0.29(+0.45%) |
Mar 22, 2012 | 64.30 | 64.47 | 63.12 | 63.94 | 2,025,705 | -1.05(-1.62%) |
Mar 21, 2012 | 65.37 | 65.73 | 64.72 | 64.99 | 1,557,036 | -0.07(-0.10%) |
Mar 20, 2012 | 65.24 | 65.38 | 64.46 | 65.05 | 1,889,659 | -0.79(-1.20%) |
Mar 19, 2012 | 65.80 | 66.00 | 65.24 | 65.84 | 1,895,276 | -0.03(-0.05%) |
Mar 16, 2012 | 67.26 | 67.26 | 65.68 | 65.88 | 2,826,753 | -0.93(-1.39%) |
Mar 15, 2012 | 66.29 | 67.01 | 66.11 | 66.80 | 1,669,896 | +0.51(+0.77%) |
Mar 14, 2012 | 66.34 | 67.05 | 66.15 | 66.29 | 2,670,204 | -0.02(-0.02%) |
Mar 13, 2012 | 64.09 | 66.44 | 64.04 | 66.31 | 4,306,372 | +2.54(+3.98%) |
Mar 12, 2012 | 63.98 | 63.98 | 63.13 | 63.77 | 1,945,764 | +0.02(+0.03%) |
Mar 09, 2012 | 62.75 | 63.81 | 62.46 | 63.76 | 2,995,488 | +1.12(+1.78%) |
Mar 08, 2012 | 62.67 | 63.00 | 62.38 | 62.64 | 2,072,777 | +0.50(+0.81%) |
Mar 07, 2012 | 60.30 | 62.29 | 60.30 | 62.14 | 5,118,036 | +1.63(+2.69%) |
Mar 06, 2012 | 61.33 | 61.51 | 60.38 | 60.51 | 3,741,186 | -1.57(-2.53%) |
Mar 05, 2012 | 62.17 | 62.27 | 61.52 | 62.08 | 1,425,014 | -0.40(-0.64%) |
Mar 02, 2012 | 63.05 | 63.15 | 62.23 | 62.48 | 1,371,986 | -0.58(-0.92%) |
Mar 01, 2012 | 63.23 | 63.62 | 62.75 | 63.07 | 2,284,584 | -0.01(-0.01%) |
Feb 29, 2012 | 62.61 | 63.57 | 62.45 | 63.07 | 2,398,283 | +0.55(+0.88%) |
Feb 28, 2012 | 62.06 | 62.94 | 61.78 | 62.52 | 1,646,241 | +0.75(+1.21%) |
Feb 27, 2012 | 60.87 | 62.08 | 60.42 | 61.78 | 1,292,091 | +0.30(+0.49%) |
Feb 24, 2012 | 61.89 | 61.99 | 61.19 | 61.47 | 2,965,142 | -0.41(-0.66%) |
Feb 23, 2012 | 61.02 | 61.93 | 60.77 | 61.88 | 1,544,597 | +0.91(+1.50%) |
Feb 22, 2012 | 61.88 | 61.92 | 60.87 | 60.97 | 1,258,476 | -0.94(-1.53%) |
Feb 21, 2012 | 62.01 | 62.64 | 61.63 | 61.92 | 1,348,848 | +0.02(+0.04%) |
Feb 17, 2012 | 61.73 | 62.38 | 61.64 | 61.89 | 1,416,621 | +0.49(+0.80%) |
Feb 16, 2012 | 61.54 | 61.72 | 60.91 | 61.40 | 1,185,791 | +0.10(+0.16%) |
Feb 15, 2012 | 62.34 | 62.42 | 60.88 | 61.30 | 1,960,264 | -0.87(-1.40%) |
Feb 14, 2012 | 61.66 | 62.21 | 61.30 | 62.17 | 1,183,551 | +0.25(+0.41%) |
Feb 13, 2012 | 62.01 | 62.19 | 61.00 | 61.92 | 1,842,753 | +0.25(+0.41%) |
Feb 10, 2012 | 60.95 | 61.74 | 60.77 | 61.66 | 1,566,394 | -0.26(-0.42%) |
Feb 09, 2012 | 61.06 | 62.02 | 60.41 | 61.92 | 1,796,960 | +0.82(+1.34%) |
Feb 08, 2012 | 61.21 | 61.91 | 61.09 | 61.10 | 1,433,317 | +0.03(+0.05%) |
Feb 07, 2012 | 60.52 | 61.54 | 60.46 | 61.07 | 1,225,949 | +0.21(+0.35%) |
Feb 06, 2012 | 60.22 | 61.32 | 59.95 | 60.86 | 1,645,611 | +0.25(+0.41%) |
Feb 03, 2012 | 59.42 | 60.74 | 59.17 | 60.61 | 2,141,983 | +1.95(+3.32%) |
Feb 02, 2012 | 58.83 | 58.84 | 58.38 | 58.66 | 1,420,849 | -0.06(-0.10%) |