Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 66.23 | 67.04 | 66.20 | 66.79 | 3,477,860 | +0.71(+1.07%) |
Mar 29, 2012 | 66.32 | 66.73 | 65.70 | 66.08 | 3,052,997 | -0.57(-0.86%) |
Mar 28, 2012 | 67.11 | 67.29 | 66.29 | 66.65 | 2,187,505 | -0.49(-0.72%) |
Mar 27, 2012 | 67.32 | 67.51 | 66.91 | 67.14 | 1,781,968 | -0.18(-0.26%) |
Mar 26, 2012 | 66.66 | 67.32 | 66.48 | 67.32 | 2,562,434 | +0.92(+1.38%) |
Mar 23, 2012 | 66.56 | 66.66 | 66.07 | 66.40 | 2,177,077 | -0.17(-0.25%) |
Mar 22, 2012 | 66.38 | 67.00 | 66.23 | 66.57 | 2,038,351 | -0.10(-0.15%) |
Mar 21, 2012 | 66.46 | 66.90 | 66.36 | 66.67 | 2,302,863 | +0.28(+0.42%) |
Mar 20, 2012 | 66.12 | 66.55 | 65.89 | 66.39 | 2,039,872 | +0.18(+0.27%) |
Mar 19, 2012 | 66.75 | 66.76 | 65.89 | 66.21 | 2,186,470 | -0.31(-0.46%) |
Mar 16, 2012 | 67.12 | 67.30 | 66.39 | 66.52 | 4,835,386 | -0.75(-1.12%) |
Mar 15, 2012 | 66.80 | 67.37 | 66.40 | 67.27 | 2,493,818 | +0.41(+0.62%) |
Mar 14, 2012 | 65.81 | 66.90 | 65.80 | 66.86 | 2,809,913 | +0.68(+1.02%) |
Mar 13, 2012 | 66.04 | 66.20 | 65.68 | 66.18 | 2,362,243 | +0.40(+0.61%) |
Mar 12, 2012 | 65.67 | 65.99 | 65.51 | 65.78 | 1,841,794 | +0.07(+0.10%) |
Mar 09, 2012 | 65.07 | 65.84 | 65.01 | 65.71 | 2,343,995 | +0.76(+1.18%) |
Mar 08, 2012 | 64.73 | 65.09 | 64.61 | 64.95 | 2,194,504 | +0.30(+0.47%) |
Mar 07, 2012 | 64.65 | 64.67 | 64.14 | 64.65 | 2,955,500 | +0.23(+0.35%) |
Mar 06, 2012 | 64.07 | 64.69 | 63.95 | 64.42 | 4,325,068 | -0.04(-0.06%) |
Mar 05, 2012 | 63.26 | 64.48 | 63.13 | 64.45 | 4,133,733 | +1.03(+1.62%) |
Mar 02, 2012 | 63.04 | 63.48 | 63.04 | 63.42 | 2,659,714 | +0.05(+0.08%) |
Mar 01, 2012 | 63.65 | 63.84 | 63.03 | 63.37 | 4,148,053 | +0.07(+0.12%) |
Feb 29, 2012 | 63.40 | 64.14 | 63.06 | 63.30 | 7,266,946 | +0.58(+0.93%) |
Feb 28, 2012 | 62.54 | 63.15 | 62.21 | 62.72 | 4,796,614 | +0.13(+0.21%) |
Feb 27, 2012 | 61.91 | 62.70 | 61.79 | 62.59 | 3,187,376 | +0.51(+0.82%) |
Feb 24, 2012 | 62.51 | 62.51 | 61.82 | 62.08 | 1,715,955 | -0.27(-0.44%) |
Feb 23, 2012 | 62.01 | 62.49 | 61.64 | 62.35 | 2,714,788 | +0.34(+0.55%) |
Feb 22, 2012 | 62.04 | 62.33 | 61.58 | 62.01 | 2,658,241 | +0.04(+0.06%) |
Feb 21, 2012 | 62.23 | 62.29 | 61.53 | 61.98 | 3,189,205 | -0.15(-0.25%) |
Feb 17, 2012 | 61.74 | 62.16 | 61.64 | 62.13 | 2,673,311 | +0.31(+0.50%) |
Feb 16, 2012 | 61.42 | 61.82 | 61.42 | 61.82 | 2,408,884 | +0.60(+0.97%) |
Feb 15, 2012 | 62.14 | 62.17 | 61.08 | 61.23 | 2,134,906 | -0.63(-1.02%) |
Feb 14, 2012 | 61.39 | 61.86 | 61.27 | 61.86 | 1,612,328 | +0.17(+0.27%) |
Feb 13, 2012 | 62.19 | 62.23 | 61.23 | 61.69 | 2,115,760 | -0.24(-0.39%) |
Feb 10, 2012 | 61.87 | 62.01 | 61.55 | 61.93 | 2,296,357 | -0.24(-0.39%) |
Feb 09, 2012 | 61.98 | 62.23 | 61.84 | 62.17 | 1,790,886 | +0.18(+0.30%) |
Feb 08, 2012 | 62.12 | 62.22 | 61.67 | 61.99 | 2,260,314 | -0.03(-0.05%) |
Feb 07, 2012 | 62.09 | 62.34 | 61.89 | 62.02 | 2,147,197 | -0.35(-0.56%) |
Feb 06, 2012 | 62.10 | 62.49 | 62.09 | 62.37 | 1,880,086 | -0.23(-0.37%) |
Feb 03, 2012 | 63.16 | 63.21 | 62.32 | 62.61 | 3,201,169 | -0.11(-0.18%) |
Feb 02, 2012 | 61.43 | 63.00 | 61.43 | 62.72 | 6,405,227 | +1.68(+2.75%) |
Feb 01, 2012 | 60.82 | 61.56 | 60.71 | 61.04 | 4,139,691 | +0.70(+1.15%) |
Jan 31, 2012 | 59.97 | 60.36 | 59.50 | 60.34 | 2,515,377 | +0.61(+1.02%) |
Jan 30, 2012 | 59.56 | 59.90 | 59.41 | 59.73 | 2,690,423 | -0.13(-0.22%) |
Jan 27, 2012 | 60.24 | 60.46 | 59.69 | 59.86 | 3,152,301 | -0.32(-0.53%) |
Jan 26, 2012 | 60.75 | 60.93 | 60.00 | 60.18 | 2,661,950 | -0.49(-0.80%) |
Jan 25, 2012 | 59.69 | 60.73 | 59.58 | 60.67 | 3,488,065 | +0.73(+1.21%) |
Jan 24, 2012 | 59.60 | 60.05 | 59.52 | 59.94 | 2,239,959 | +0.07(+0.11%) |
Jan 23, 2012 | 59.63 | 60.14 | 59.57 | 59.88 | 2,613,318 | +0.17(+0.28%) |
Jan 20, 2012 | 59.63 | 59.91 | 59.33 | 59.71 | 3,141,869 | +0.15(+0.25%) |
Jan 19, 2012 | 59.92 | 59.96 | 59.49 | 59.56 | 2,718,815 | -0.40(-0.67%) |
Jan 18, 2012 | 59.62 | 59.97 | 59.11 | 59.97 | 3,296,848 | +0.25(+0.42%) |
Jan 17, 2012 | 59.58 | 59.96 | 59.12 | 59.72 | 3,746,399 | +0.59(+1.00%) |
Jan 13, 2012 | 58.58 | 59.25 | 58.15 | 59.12 | 3,624,239 | +0.48(+0.83%) |
Jan 12, 2012 | 58.81 | 59.02 | 58.51 | 58.64 | 3,412,439 | -0.03(-0.05%) |
Jan 11, 2012 | 58.18 | 58.79 | 57.93 | 58.67 | 3,293,307 | +0.62(+1.06%) |
Jan 10, 2012 | 58.21 | 58.47 | 58.04 | 58.05 | 4,973,064 | +0.10(+0.18%) |
Jan 09, 2012 | 58.92 | 59.41 | 57.80 | 57.95 | 6,542,062 | -1.55(-2.61%) |
Jan 06, 2012 | 61.00 | 61.00 | 59.50 | 59.50 | 4,632,309 | -1.56(-2.56%) |
Jan 05, 2012 | 61.30 | 61.34 | 60.22 | 61.07 | 4,895,411 | -0.59(-0.96%) |