Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.31 | 65.31 | 64.64 | 64.92 | 51,774 | -0.62(-0.95%) |
Apr 27, 2012 | 65.48 | 65.69 | 65.13 | 65.54 | 39,817 | +0.35(+0.54%) |
Apr 26, 2012 | 64.64 | 65.38 | 64.55 | 65.19 | 53,747 | -0.01(-0.01%) |
Apr 25, 2012 | 64.80 | 65.22 | 64.56 | 65.20 | 67,534 | +1.50(+2.35%) |
Apr 24, 2012 | 63.74 | 64.03 | 63.40 | 63.70 | 39,594 | -0.02(-0.04%) |
Apr 23, 2012 | 63.76 | 63.76 | 63.04 | 63.72 | 46,137 | -0.92(-1.42%) |
Apr 20, 2012 | 64.94 | 65.06 | 64.64 | 64.64 | 41,229 | +0.10(+0.16%) |
Apr 19, 2012 | 64.97 | 65.15 | 64.19 | 64.54 | 75,086 | -0.22(-0.33%) |
Apr 18, 2012 | 64.82 | 65.05 | 64.60 | 64.75 | 45,454 | -0.31(-0.48%) |
Apr 17, 2012 | 64.61 | 65.44 | 64.51 | 65.06 | 98,694 | +0.91(+1.42%) |
Apr 16, 2012 | 64.43 | 64.54 | 63.67 | 64.15 | 115,833 | +0.12(+0.19%) |
Apr 13, 2012 | 64.39 | 64.56 | 63.90 | 64.04 | 312,743 | -0.57(-0.89%) |
Apr 12, 2012 | 63.01 | 64.76 | 63.01 | 64.61 | 119,746 | +1.73(+2.75%) |
Apr 11, 2012 | 62.93 | 63.26 | 62.71 | 62.88 | 152,317 | +0.68(+1.09%) |
Apr 10, 2012 | 63.49 | 63.55 | 62.05 | 62.20 | 196,164 | -1.40(-2.20%) |
Apr 09, 2012 | 63.65 | 63.86 | 63.40 | 63.61 | 88,489 | -0.96(-1.48%) |
Apr 05, 2012 | 64.78 | 65.53 | 64.36 | 64.56 | 88,008 | -0.44(-0.67%) |
Apr 04, 2012 | 65.03 | 65.17 | 64.55 | 65.00 | 115,817 | -0.88(-1.33%) |
Apr 03, 2012 | 66.34 | 66.34 | 65.39 | 65.88 | 99,892 | -0.45(-0.68%) |
Apr 02, 2012 | 65.38 | 66.62 | 65.32 | 66.33 | 98,535 | +0.84(+1.29%) |
Mar 30, 2012 | 65.57 | 65.73 | 65.05 | 65.48 | 49,535 | +0.27(+0.42%) |
Mar 29, 2012 | 64.68 | 65.27 | 64.31 | 65.21 | 42,284 | +0.10(+0.15%) |
Mar 28, 2012 | 65.88 | 65.89 | 64.63 | 65.12 | 34,424 | -0.85(-1.29%) |
Mar 27, 2012 | 66.23 | 66.60 | 65.94 | 65.97 | 82,790 | -0.10(-0.16%) |
Mar 26, 2012 | 65.92 | 66.11 | 65.56 | 66.07 | 510,359 | +0.80(+1.23%) |
Mar 23, 2012 | 64.63 | 65.33 | 64.10 | 65.27 | 91,837 | +0.76(+1.19%) |
Mar 22, 2012 | 65.08 | 65.08 | 64.15 | 64.51 | 73,989 | -1.13(-1.72%) |
Mar 21, 2012 | 65.69 | 65.91 | 65.39 | 65.63 | 38,938 | -0.00(-0.00%) |
Mar 20, 2012 | 65.63 | 65.75 | 65.06 | 65.63 | 96,409 | -0.42(-0.63%) |
Mar 19, 2012 | 65.64 | 66.54 | 65.54 | 66.05 | 466,784 | +0.33(+0.51%) |
Mar 16, 2012 | 65.64 | 66.01 | 65.61 | 65.72 | 75,719 | +0.14(+0.21%) |
Mar 15, 2012 | 65.27 | 65.58 | 64.97 | 65.58 | 36,476 | +0.51(+0.78%) |
Mar 14, 2012 | 65.33 | 65.44 | 64.86 | 65.07 | 74,455 | -0.37(-0.57%) |
Mar 13, 2012 | 64.55 | 65.45 | 64.52 | 65.45 | 46,409 | +1.23(+1.92%) |
Mar 12, 2012 | 64.64 | 64.88 | 64.11 | 64.21 | 46,019 | -0.43(-0.67%) |
Mar 09, 2012 | 64.45 | 65.12 | 64.34 | 64.64 | 63,347 | +0.22(+0.33%) |
Mar 08, 2012 | 63.77 | 64.53 | 63.72 | 64.43 | 33,335 | +1.16(+1.83%) |
Mar 07, 2012 | 63.14 | 63.47 | 62.82 | 63.27 | 53,889 | +0.30(+0.48%) |
Mar 06, 2012 | 63.66 | 63.66 | 62.69 | 62.97 | 89,763 | -1.51(-2.34%) |
Mar 05, 2012 | 65.38 | 65.38 | 64.08 | 64.47 | 76,229 | -1.00(-1.53%) |
Mar 02, 2012 | 65.72 | 66.13 | 65.21 | 65.48 | 48,309 | -0.29(-0.44%) |
Mar 01, 2012 | 65.40 | 66.08 | 65.40 | 65.76 | 78,697 | +0.64(+0.98%) |
Feb 29, 2012 | 66.39 | 66.55 | 64.94 | 65.13 | 68,101 | -1.12(-1.70%) |
Feb 28, 2012 | 66.27 | 66.57 | 66.02 | 66.25 | 69,954 | +0.14(+0.20%) |
Feb 27, 2012 | 65.61 | 66.29 | 65.26 | 66.11 | 59,770 | +0.03(+0.05%) |
Feb 24, 2012 | 66.21 | 66.44 | 65.97 | 66.08 | 39,223 | -0.03(-0.05%) |
Feb 23, 2012 | 65.73 | 66.23 | 65.45 | 66.11 | 56,196 | +0.23(+0.35%) |
Feb 22, 2012 | 66.06 | 66.23 | 65.60 | 65.88 | 60,697 | -0.25(-0.39%) |
Feb 21, 2012 | 66.29 | 66.70 | 65.89 | 66.14 | 65,427 | +0.21(+0.31%) |
Feb 17, 2012 | 66.27 | 66.27 | 65.75 | 65.93 | 54,542 | +0.05(+0.07%) |
Feb 16, 2012 | 64.70 | 65.96 | 64.52 | 65.88 | 72,764 | +1.17(+1.81%) |
Feb 15, 2012 | 65.21 | 65.24 | 64.57 | 64.71 | 57,798 | -0.13(-0.20%) |
Feb 14, 2012 | 65.46 | 65.46 | 64.33 | 64.84 | 255,893 | -0.82(-1.25%) |
Feb 13, 2012 | 65.81 | 65.88 | 65.50 | 65.66 | 86,790 | +0.33(+0.50%) |
Feb 10, 2012 | 65.72 | 65.72 | 65.07 | 65.33 | 96,551 | -1.18(-1.77%) |
Feb 09, 2012 | 66.68 | 66.70 | 66.07 | 66.51 | 98,884 | +0.06(+0.08%) |
Feb 08, 2012 | 66.59 | 66.91 | 66.08 | 66.46 | 61,888 | +0.05(+0.07%) |
Feb 07, 2012 | 66.55 | 66.79 | 65.92 | 66.41 | 156,551 | -0.19(-0.29%) |
Feb 06, 2012 | 66.59 | 66.63 | 66.22 | 66.60 | 57,081 | -0.24(-0.36%) |
Feb 03, 2012 | 66.62 | 66.98 | 66.42 | 66.84 | 75,144 | +0.97(+1.48%) |
Feb 02, 2012 | 66.22 | 66.51 | 65.77 | 65.87 | 82,995 | -0.18(-0.28%) |