Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.97 | 63.34 | 62.66 | 63.01 | 2,177,499 | +0.10(+0.16%) |
Mar 29, 2012 | 61.99 | 62.93 | 61.78 | 62.91 | 1,729,658 | +0.80(+1.28%) |
Mar 28, 2012 | 62.41 | 62.50 | 61.52 | 62.12 | 1,072,439 | -0.40(-0.63%) |
Mar 27, 2012 | 62.50 | 62.94 | 62.20 | 62.51 | 1,046,702 | +0.26(+0.42%) |
Mar 26, 2012 | 60.55 | 62.28 | 60.55 | 62.25 | 1,715,528 | +0.77(+1.25%) |
Mar 23, 2012 | 61.20 | 61.61 | 60.84 | 61.48 | 1,308,727 | +0.41(+0.67%) |
Mar 22, 2012 | 61.60 | 61.74 | 60.72 | 61.07 | 1,505,033 | -0.90(-1.45%) |
Mar 21, 2012 | 62.21 | 62.46 | 61.65 | 61.97 | 889,962 | -0.17(-0.27%) |
Mar 20, 2012 | 62.13 | 62.27 | 61.62 | 62.14 | 920,995 | -0.57(-0.91%) |
Mar 19, 2012 | 62.87 | 62.98 | 62.35 | 62.71 | 920,250 | +0.20(+0.33%) |
Mar 16, 2012 | 62.50 | 62.92 | 62.33 | 62.51 | 1,664,723 | +0.06(+0.10%) |
Mar 15, 2012 | 62.19 | 62.50 | 61.41 | 62.45 | 1,382,855 | +0.33(+0.53%) |
Mar 14, 2012 | 61.88 | 62.18 | 61.66 | 62.12 | 876,496 | +0.27(+0.44%) |
Mar 13, 2012 | 61.04 | 61.90 | 60.96 | 61.85 | 1,094,826 | +0.96(+1.58%) |
Mar 12, 2012 | 60.86 | 61.31 | 60.70 | 60.89 | 1,209,060 | -0.07(-0.12%) |
Mar 09, 2012 | 61.41 | 61.60 | 60.89 | 60.96 | 1,137,783 | -0.39(-0.63%) |
Mar 08, 2012 | 60.93 | 61.45 | 60.82 | 61.35 | 1,131,890 | +0.76(+1.26%) |
Mar 07, 2012 | 60.65 | 60.87 | 60.17 | 60.59 | 1,672,371 | +0.23(+0.38%) |
Mar 06, 2012 | 60.93 | 61.02 | 60.08 | 60.36 | 2,012,069 | -1.60(-2.59%) |
Mar 05, 2012 | 62.37 | 62.37 | 61.51 | 61.96 | 954,259 | -0.67(-1.07%) |
Mar 02, 2012 | 62.65 | 63.04 | 62.39 | 62.63 | 1,092,284 | +0.01(+0.01%) |
Mar 01, 2012 | 61.80 | 62.63 | 61.75 | 62.62 | 1,566,718 | +1.11(+1.81%) |
Feb 29, 2012 | 62.37 | 62.47 | 61.31 | 61.51 | 1,459,460 | -0.68(-1.10%) |
Feb 28, 2012 | 62.71 | 62.85 | 61.92 | 62.19 | 1,374,544 | -0.52(-0.84%) |
Feb 27, 2012 | 62.46 | 62.95 | 62.08 | 62.71 | 1,137,056 | +0.05(+0.08%) |
Feb 24, 2012 | 62.61 | 62.99 | 62.48 | 62.67 | 772,668 | +0.02(+0.03%) |
Feb 23, 2012 | 62.01 | 62.71 | 61.59 | 62.65 | 1,188,537 | +0.72(+1.17%) |
Feb 22, 2012 | 62.59 | 62.59 | 61.85 | 61.92 | 885,639 | -0.61(-0.98%) |
Feb 21, 2012 | 63.01 | 63.01 | 62.28 | 62.54 | 1,231,844 | -0.21(-0.34%) |
Feb 17, 2012 | 62.71 | 62.80 | 62.29 | 62.75 | 1,316,478 | +0.12(+0.19%) |
Feb 16, 2012 | 61.82 | 62.64 | 61.61 | 62.63 | 747,569 | +0.79(+1.28%) |
Feb 15, 2012 | 62.03 | 62.22 | 61.62 | 61.84 | 1,331,773 | -0.03(-0.06%) |
Feb 14, 2012 | 61.63 | 61.88 | 61.23 | 61.88 | 1,167,489 | +0.18(+0.29%) |
Feb 13, 2012 | 62.08 | 62.16 | 61.52 | 61.70 | 750,095 | +0.08(+0.13%) |
Feb 10, 2012 | 61.28 | 61.69 | 61.09 | 61.62 | 1,135,628 | -0.44(-0.71%) |
Feb 09, 2012 | 61.97 | 62.21 | 61.49 | 62.06 | 929,375 | +0.21(+0.34%) |
Feb 08, 2012 | 61.44 | 61.87 | 61.26 | 61.85 | 1,221,939 | +0.48(+0.78%) |
Feb 07, 2012 | 61.04 | 61.53 | 60.72 | 61.37 | 881,761 | +0.08(+0.12%) |
Feb 06, 2012 | 61.25 | 61.36 | 61.02 | 61.30 | 896,522 | -0.32(-0.52%) |
Feb 03, 2012 | 61.24 | 61.69 | 61.02 | 61.62 | 1,884,713 | +1.26(+2.09%) |
Feb 02, 2012 | 61.06 | 61.14 | 60.34 | 60.36 | 1,191,904 | -0.55(-0.91%) |
Feb 01, 2012 | 60.66 | 61.31 | 60.57 | 60.91 | 1,661,978 | +0.91(+1.51%) |
Jan 31, 2012 | 60.47 | 60.60 | 59.61 | 60.00 | 1,731,462 | -0.20(-0.34%) |
Jan 30, 2012 | 59.60 | 60.25 | 59.49 | 60.21 | 1,086,304 | +0.10(+0.16%) |
Jan 27, 2012 | 60.04 | 60.39 | 59.76 | 60.11 | 1,265,993 | +0.02(+0.03%) |
Jan 26, 2012 | 60.15 | 60.90 | 59.77 | 60.09 | 1,287,928 | +0.29(+0.48%) |
Jan 25, 2012 | 59.29 | 60.12 | 58.86 | 59.80 | 1,898,584 | +0.11(+0.18%) |
Jan 24, 2012 | 60.10 | 60.15 | 59.09 | 59.70 | 3,893,714 | -1.59(-2.60%) |
Jan 23, 2012 | 61.76 | 62.35 | 61.09 | 61.29 | 2,649,145 | -0.50(-0.81%) |
Jan 20, 2012 | 62.37 | 62.48 | 61.55 | 61.79 | 2,635,137 | -0.81(-1.30%) |
Jan 19, 2012 | 62.07 | 62.86 | 61.60 | 62.60 | 1,797,873 | +0.19(+0.31%) |
Jan 18, 2012 | 61.83 | 62.52 | 61.34 | 62.41 | 1,674,261 | +0.76(+1.24%) |
Jan 17, 2012 | 61.42 | 61.91 | 61.16 | 61.64 | 1,824,181 | +0.36(+0.59%) |
Jan 13, 2012 | 60.76 | 61.34 | 59.93 | 61.28 | 1,466,049 | -0.15(-0.24%) |
Jan 12, 2012 | 60.32 | 61.47 | 60.17 | 61.43 | 1,562,590 | +1.49(+2.49%) |
Jan 11, 2012 | 59.31 | 59.95 | 59.17 | 59.94 | 1,401,791 | +0.43(+0.72%) |
Jan 10, 2012 | 59.33 | 59.64 | 59.15 | 59.51 | 1,130,910 | +0.67(+1.15%) |
Jan 09, 2012 | 58.76 | 59.20 | 58.35 | 58.84 | 959,898 | +0.00(+0.00%) |
Jan 06, 2012 | 59.20 | 59.20 | 58.55 | 58.84 | 737,847 | -0.12(-0.21%) |
Jan 05, 2012 | 59.10 | 59.28 | 58.35 | 58.96 | 1,019,083 | -0.40(-0.68%) |