Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 66.19 | 66.55 | 66.16 | 66.45 | 37,416 | +0.53(+0.80%) |
Mar 29, 2012 | 65.53 | 65.99 | 65.45 | 65.92 | 36,290 | +0.12(+0.18%) |
Mar 28, 2012 | 66.01 | 66.25 | 65.47 | 65.80 | 25,248 | -0.14(-0.21%) |
Mar 27, 2012 | 66.02 | 66.24 | 65.90 | 65.94 | 32,848 | +0.10(+0.15%) |
Mar 26, 2012 | 65.18 | 65.86 | 65.10 | 65.84 | 24,742 | +1.11(+1.72%) |
Mar 23, 2012 | 64.58 | 64.74 | 64.48 | 64.73 | 59,981 | +0.14(+0.21%) |
Mar 22, 2012 | 64.34 | 64.68 | 64.31 | 64.59 | 18,510 | -0.19(-0.30%) |
Mar 21, 2012 | 64.80 | 64.90 | 64.66 | 64.79 | 9,295 | -0.03(-0.04%) |
Mar 20, 2012 | 64.87 | 64.97 | 64.69 | 64.81 | 162,995 | -0.30(-0.45%) |
Mar 19, 2012 | 64.98 | 65.28 | 64.97 | 65.11 | 309,174 | +0.03(+0.05%) |
Mar 16, 2012 | 65.11 | 65.36 | 65.03 | 65.07 | 31,237 | -0.03(-0.04%) |
Mar 15, 2012 | 64.98 | 65.17 | 64.80 | 65.10 | 22,574 | +0.20(+0.31%) |
Mar 14, 2012 | 64.90 | 65.07 | 64.79 | 64.90 | 109,536 | -0.03(-0.04%) |
Mar 13, 2012 | 64.33 | 64.92 | 64.32 | 64.92 | 26,177 | +0.90(+1.40%) |
Mar 12, 2012 | 64.06 | 64.17 | 63.93 | 64.03 | 13,523 | -0.07(-0.11%) |
Mar 09, 2012 | 63.97 | 64.27 | 63.97 | 64.09 | 15,377 | +0.27(+0.42%) |
Mar 08, 2012 | 63.35 | 63.97 | 63.35 | 63.82 | 37,753 | +0.79(+1.25%) |
Mar 07, 2012 | 62.88 | 63.13 | 62.80 | 63.04 | 24,380 | +0.24(+0.38%) |
Mar 06, 2012 | 63.35 | 63.43 | 62.66 | 62.80 | 53,237 | -0.96(-1.50%) |
Mar 05, 2012 | 63.81 | 64.00 | 63.61 | 63.75 | 10,829 | -0.15(-0.24%) |
Mar 02, 2012 | 64.05 | 64.05 | 63.75 | 63.91 | 24,392 | -0.10(-0.16%) |
Mar 01, 2012 | 63.68 | 64.09 | 63.68 | 64.01 | 88,227 | +0.28(+0.44%) |
Feb 29, 2012 | 63.99 | 64.21 | 63.72 | 63.73 | 105,367 | -0.40(-0.62%) |
Feb 28, 2012 | 63.86 | 64.20 | 63.75 | 64.13 | 35,468 | +0.32(+0.50%) |
Feb 27, 2012 | 63.37 | 64.00 | 63.34 | 63.81 | 386,548 | +0.04(+0.07%) |
Feb 24, 2012 | 63.58 | 63.84 | 63.55 | 63.76 | 25,923 | +0.31(+0.49%) |
Feb 23, 2012 | 63.37 | 63.53 | 63.31 | 63.45 | 28,567 | +0.07(+0.11%) |
Feb 22, 2012 | 63.26 | 63.51 | 63.14 | 63.38 | 45,636 | +0.05(+0.08%) |
Feb 21, 2012 | 63.90 | 63.90 | 63.24 | 63.33 | 384,779 | -0.49(-0.77%) |
Feb 17, 2012 | 64.08 | 64.08 | 63.78 | 63.82 | 26,026 | -0.31(-0.49%) |
Feb 16, 2012 | 63.61 | 64.15 | 63.60 | 64.14 | 22,394 | +0.51(+0.80%) |
Feb 15, 2012 | 63.89 | 63.99 | 63.53 | 63.63 | 36,131 | -0.03(-0.05%) |
Feb 14, 2012 | 63.57 | 63.83 | 63.43 | 63.66 | 30,205 | +0.06(+0.09%) |
Feb 13, 2012 | 63.32 | 63.73 | 63.32 | 63.60 | 35,106 | +0.51(+0.80%) |
Feb 10, 2012 | 62.82 | 63.09 | 62.76 | 63.09 | 149,253 | -0.18(-0.28%) |
Feb 09, 2012 | 63.54 | 63.54 | 63.08 | 63.27 | 28,496 | -0.18(-0.28%) |
Feb 08, 2012 | 63.54 | 63.73 | 63.20 | 63.45 | 49,348 | -0.21(-0.33%) |
Feb 07, 2012 | 63.25 | 63.66 | 63.17 | 63.66 | 30,049 | +0.14(+0.23%) |
Feb 06, 2012 | 63.53 | 63.70 | 63.30 | 63.52 | 70,203 | -0.14(-0.23%) |
Feb 03, 2012 | 63.82 | 63.84 | 63.54 | 63.66 | 79,669 | +0.25(+0.39%) |
Feb 02, 2012 | 63.49 | 63.49 | 63.00 | 63.42 | 44,961 | -0.10(-0.16%) |
Feb 01, 2012 | 62.93 | 63.73 | 62.93 | 63.52 | 79,320 | +0.70(+1.12%) |
Jan 31, 2012 | 62.91 | 63.27 | 62.67 | 62.82 | 223,015 | +0.08(+0.12%) |
Jan 30, 2012 | 62.53 | 62.78 | 62.25 | 62.74 | 58,645 | -0.23(-0.36%) |
Jan 27, 2012 | 62.64 | 63.06 | 62.64 | 62.97 | 23,477 | +0.23(+0.36%) |
Jan 26, 2012 | 63.15 | 63.16 | 62.56 | 62.74 | 98,318 | -0.33(-0.52%) |
Jan 25, 2012 | 62.30 | 63.13 | 62.21 | 63.07 | 33,120 | +0.57(+0.91%) |
Jan 24, 2012 | 62.21 | 62.63 | 62.21 | 62.50 | 35,676 | +0.08(+0.12%) |
Jan 23, 2012 | 62.69 | 62.76 | 62.25 | 62.43 | 52,520 | -0.28(-0.45%) |
Jan 20, 2012 | 62.84 | 62.88 | 62.46 | 62.71 | 42,347 | -0.00(-0.00%) |
Jan 19, 2012 | 62.74 | 62.81 | 62.46 | 62.71 | 42,368 | +0.00(+0.00%) |
Jan 18, 2012 | 62.32 | 62.71 | 62.28 | 62.71 | 25,841 | +0.35(+0.56%) |
Jan 17, 2012 | 62.42 | 62.69 | 62.30 | 62.36 | 24,562 | +0.41(+0.66%) |
Jan 13, 2012 | 61.87 | 62.02 | 61.48 | 61.95 | 28,688 | -0.25(-0.39%) |
Jan 12, 2012 | 62.24 | 62.24 | 61.77 | 62.20 | 27,874 | +0.15(+0.25%) |
Jan 11, 2012 | 61.86 | 62.09 | 61.76 | 62.05 | 21,669 | +0.08(+0.12%) |
Jan 10, 2012 | 61.93 | 62.01 | 61.77 | 61.97 | 35,710 | +0.57(+0.92%) |
Jan 09, 2012 | 61.44 | 61.45 | 61.00 | 61.40 | 41,254 | +0.14(+0.23%) |
Jan 06, 2012 | 61.33 | 61.41 | 61.00 | 61.26 | 37,945 | +0.08(+0.12%) |
Jan 05, 2012 | 60.62 | 61.21 | 60.49 | 61.18 | 23,692 | +0.26(+0.43%) |