Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 67.18 | 67.81 | 66.86 | 67.13 | 301,010 | +0.19(+0.29%) |
Mar 29, 2012 | 66.13 | 67.06 | 65.82 | 66.94 | 293,516 | +0.43(+0.65%) |
Mar 28, 2012 | 66.16 | 66.51 | 65.92 | 66.50 | 453,676 | +0.52(+0.79%) |
Mar 27, 2012 | 66.36 | 66.52 | 65.95 | 65.98 | 816,731 | -0.36(-0.55%) |
Mar 26, 2012 | 65.61 | 66.45 | 65.61 | 66.34 | 287,545 | +0.74(+1.12%) |
Mar 23, 2012 | 65.38 | 65.70 | 64.86 | 65.61 | 268,878 | +0.77(+1.19%) |
Mar 22, 2012 | 65.55 | 65.55 | 64.82 | 64.84 | 267,623 | -0.65(-0.99%) |
Mar 21, 2012 | 66.16 | 66.26 | 65.45 | 65.48 | 85,080 | -0.64(-0.97%) |
Mar 20, 2012 | 65.70 | 66.27 | 65.55 | 66.12 | 258,841 | -0.02(-0.03%) |
Mar 19, 2012 | 65.97 | 66.35 | 65.83 | 66.14 | 237,815 | +0.23(+0.35%) |
Mar 16, 2012 | 66.32 | 66.32 | 65.62 | 65.91 | 330,023 | -0.24(-0.36%) |
Mar 15, 2012 | 66.61 | 66.68 | 65.88 | 66.15 | 576,413 | -0.69(-1.03%) |
Mar 14, 2012 | 66.53 | 66.95 | 66.11 | 66.84 | 279,266 | +0.27(+0.40%) |
Mar 13, 2012 | 64.66 | 66.58 | 64.14 | 66.57 | 560,976 | +2.10(+3.26%) |
Mar 12, 2012 | 64.62 | 65.21 | 64.31 | 64.47 | 161,748 | -0.28(-0.44%) |
Mar 09, 2012 | 63.89 | 64.75 | 63.89 | 64.75 | 215,807 | +0.81(+1.27%) |
Mar 08, 2012 | 63.82 | 64.32 | 63.65 | 63.94 | 262,639 | +0.22(+0.35%) |
Mar 07, 2012 | 63.82 | 63.82 | 63.02 | 63.72 | 168,679 | +0.00(+0.00%) |
Mar 06, 2012 | 64.34 | 64.37 | 63.67 | 63.72 | 399,519 | -0.87(-1.34%) |
Mar 05, 2012 | 63.28 | 64.64 | 63.09 | 64.59 | 265,800 | +1.26(+1.99%) |
Mar 02, 2012 | 63.59 | 63.84 | 63.29 | 63.32 | 257,227 | +0.01(+0.01%) |
Mar 01, 2012 | 64.04 | 64.11 | 63.10 | 63.32 | 375,924 | -0.24(-0.38%) |
Feb 29, 2012 | 63.55 | 64.14 | 63.24 | 63.55 | 285,600 | +0.04(+0.06%) |
Feb 28, 2012 | 64.63 | 64.63 | 63.26 | 63.52 | 253,340 | -1.02(-1.57%) |
Feb 27, 2012 | 64.23 | 64.90 | 64.03 | 64.53 | 280,516 | +0.04(+0.05%) |
Feb 24, 2012 | 64.85 | 64.93 | 64.31 | 64.50 | 224,201 | -0.44(-0.68%) |
Feb 23, 2012 | 64.21 | 65.13 | 64.21 | 64.94 | 392,349 | +0.87(+1.36%) |
Feb 22, 2012 | 64.92 | 65.36 | 63.85 | 64.07 | 473,258 | -0.87(-1.33%) |
Feb 21, 2012 | 64.48 | 65.16 | 64.39 | 64.93 | 365,250 | +0.52(+0.81%) |
Feb 17, 2012 | 64.38 | 64.80 | 64.22 | 64.41 | 232,796 | +0.00(+0.00%) |
Feb 16, 2012 | 64.13 | 64.71 | 63.69 | 64.41 | 411,435 | +0.42(+0.65%) |
Feb 15, 2012 | 63.80 | 64.60 | 63.61 | 64.00 | 465,628 | +0.13(+0.21%) |
Feb 14, 2012 | 64.15 | 64.38 | 63.32 | 63.86 | 762,695 | -0.57(-0.89%) |
Feb 13, 2012 | 65.07 | 65.20 | 63.35 | 64.44 | 1,169,693 | -0.34(-0.52%) |
Feb 10, 2012 | 65.16 | 65.32 | 64.48 | 64.77 | 670,384 | -0.79(-1.21%) |
Feb 09, 2012 | 63.89 | 66.72 | 63.89 | 65.57 | 408,103 | -0.79(-1.18%) |
Feb 08, 2012 | 67.08 | 69.87 | 66.00 | 66.35 | 802,839 | -0.46(-0.69%) |
Feb 07, 2012 | 65.96 | 66.90 | 65.30 | 66.81 | 308,083 | +0.64(+0.97%) |
Feb 06, 2012 | 65.93 | 66.42 | 65.71 | 66.17 | 153,224 | -0.04(-0.07%) |
Feb 03, 2012 | 66.24 | 66.48 | 65.41 | 66.21 | 385,152 | +0.26(+0.39%) |
Feb 02, 2012 | 66.02 | 66.27 | 65.46 | 65.96 | 222,454 | +0.25(+0.38%) |
Feb 01, 2012 | 64.21 | 65.96 | 64.01 | 65.71 | 328,901 | +1.14(+1.76%) |
Jan 31, 2012 | 64.22 | 64.78 | 64.05 | 64.57 | 393,901 | +0.58(+0.91%) |
Jan 30, 2012 | 63.58 | 64.03 | 63.11 | 63.99 | 245,710 | -0.05(-0.08%) |
Jan 27, 2012 | 64.37 | 64.91 | 64.04 | 64.04 | 353,742 | -0.86(-1.32%) |
Jan 26, 2012 | 67.45 | 67.45 | 63.29 | 64.90 | 586,197 | +1.17(+1.83%) |
Jan 25, 2012 | 63.69 | 63.90 | 63.45 | 63.73 | 395,630 | -0.06(-0.10%) |
Jan 24, 2012 | 63.27 | 64.15 | 62.99 | 63.79 | 246,734 | +0.13(+0.21%) |
Jan 23, 2012 | 65.06 | 65.06 | 63.57 | 63.66 | 440,444 | -1.33(-2.05%) |
Jan 20, 2012 | 64.10 | 65.25 | 64.10 | 64.99 | 433,069 | +0.43(+0.67%) |
Jan 19, 2012 | 64.78 | 64.78 | 64.30 | 64.56 | 255,373 | -0.03(-0.04%) |
Jan 18, 2012 | 63.95 | 64.67 | 63.55 | 64.59 | 358,981 | +0.55(+0.85%) |
Jan 17, 2012 | 64.85 | 65.13 | 63.85 | 64.04 | 188,440 | -0.39(-0.60%) |
Jan 13, 2012 | 64.56 | 64.65 | 63.94 | 64.43 | 299,993 | -0.28(-0.44%) |
Jan 12, 2012 | 65.08 | 65.26 | 64.25 | 64.71 | 333,060 | -0.13(-0.20%) |
Jan 11, 2012 | 64.69 | 64.94 | 64.46 | 64.84 | 222,691 | -0.04(-0.07%) |
Jan 10, 2012 | 64.84 | 65.26 | 64.55 | 64.89 | 197,720 | +0.04(+0.07%) |
Jan 09, 2012 | 64.67 | 64.98 | 64.46 | 64.84 | 324,134 | +0.47(+0.73%) |
Jan 06, 2012 | 64.56 | 65.40 | 64.22 | 64.38 | 416,272 | -0.07(-0.11%) |
Jan 05, 2012 | 63.50 | 64.47 | 62.86 | 64.45 | 365,696 | +0.73(+1.15%) |