Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 58.62 | 59.31 | 57.99 | 58.72 | 4,421,111 | +1.08(+1.88%) |
Jan 31, 2012 | 58.38 | 58.57 | 57.49 | 57.64 | 2,390,013 | -0.44(-0.76%) |
Jan 30, 2012 | 58.45 | 58.94 | 57.83 | 58.08 | 2,501,711 | -0.92(-1.56%) |
Jan 27, 2012 | 59.29 | 59.56 | 58.38 | 59.00 | 2,318,530 | -0.58(-0.98%) |
Jan 26, 2012 | 59.17 | 59.61 | 58.17 | 59.58 | 5,113,644 | +0.17(+0.29%) |
Jan 25, 2012 | 57.29 | 59.46 | 57.19 | 59.41 | 2,509,475 | +2.01(+3.51%) |
Jan 24, 2012 | 57.74 | 57.91 | 57.17 | 57.40 | 2,113,627 | -0.75(-1.29%) |
Jan 23, 2012 | 58.29 | 58.98 | 57.92 | 58.15 | 2,114,626 | -0.25(-0.44%) |
Jan 20, 2012 | 58.02 | 58.50 | 57.74 | 58.40 | 1,891,769 | -0.06(-0.10%) |
Jan 19, 2012 | 59.99 | 59.99 | 58.28 | 58.46 | 2,566,257 | -1.40(-2.33%) |
Jan 18, 2012 | 58.40 | 60.19 | 57.81 | 59.86 | 2,329,187 | +1.37(+2.35%) |
Jan 17, 2012 | 59.67 | 59.70 | 58.43 | 58.48 | 1,550,754 | -0.32(-0.54%) |
Jan 13, 2012 | 59.53 | 59.75 | 58.31 | 58.80 | 1,547,059 | -0.83(-1.39%) |
Jan 12, 2012 | 59.20 | 59.73 | 58.72 | 59.63 | 1,061,857 | +0.71(+1.21%) |
Jan 11, 2012 | 58.62 | 59.23 | 58.62 | 58.92 | 1,507,058 | -0.09(-0.15%) |
Jan 10, 2012 | 58.87 | 59.81 | 58.52 | 59.01 | 2,276,206 | +0.90(+1.54%) |
Jan 09, 2012 | 57.87 | 58.34 | 57.74 | 58.11 | 1,138,360 | +0.25(+0.44%) |
Jan 06, 2012 | 58.29 | 58.46 | 57.37 | 57.86 | 1,245,197 | -0.27(-0.47%) |
Jan 05, 2012 | 57.47 | 58.28 | 56.41 | 58.13 | 1,971,028 | +0.22(+0.38%) |