Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.86 | 63.87 | 63.43 | 63.52 | 28,899 | -0.45(-0.70%) |
Apr 27, 2012 | 63.85 | 64.24 | 63.50 | 63.97 | 88,176 | +0.20(+0.31%) |
Apr 26, 2012 | 62.83 | 64.02 | 62.83 | 63.78 | 80,575 | +1.40(+2.25%) |
Apr 25, 2012 | 61.64 | 62.53 | 61.64 | 62.38 | 225,409 | +1.19(+1.94%) |
Apr 24, 2012 | 62.23 | 62.23 | 60.97 | 61.19 | 44,387 | -1.20(-1.93%) |
Apr 23, 2012 | 62.55 | 62.55 | 61.62 | 62.40 | 78,678 | -0.81(-1.29%) |
Apr 20, 2012 | 63.51 | 63.94 | 63.19 | 63.21 | 169,619 | -0.15(-0.23%) |
Apr 19, 2012 | 63.56 | 64.75 | 62.90 | 63.36 | 96,079 | -0.34(-0.54%) |
Apr 18, 2012 | 63.61 | 63.98 | 63.39 | 63.70 | 150,122 | -0.21(-0.32%) |
Apr 17, 2012 | 63.16 | 64.19 | 63.16 | 63.91 | 293,140 | +1.12(+1.78%) |
Apr 16, 2012 | 63.46 | 63.46 | 62.38 | 62.79 | 88,746 | -0.31(-0.50%) |
Apr 13, 2012 | 63.12 | 63.55 | 63.01 | 63.10 | 52,058 | -0.19(-0.29%) |
Apr 12, 2012 | 62.41 | 63.37 | 62.41 | 63.29 | 94,253 | +0.98(+1.57%) |
Apr 11, 2012 | 62.05 | 62.52 | 61.88 | 62.31 | 142,439 | +0.60(+0.97%) |
Apr 10, 2012 | 63.00 | 63.13 | 61.62 | 61.71 | 122,380 | -1.35(-2.14%) |
Apr 09, 2012 | 62.94 | 63.31 | 62.59 | 63.06 | 206,606 | -0.92(-1.44%) |
Apr 05, 2012 | 63.51 | 64.02 | 63.29 | 63.98 | 123,533 | +0.12(+0.18%) |
Apr 04, 2012 | 64.15 | 64.37 | 63.49 | 63.87 | 87,593 | -1.13(-1.73%) |
Apr 03, 2012 | 65.14 | 65.33 | 64.52 | 64.99 | 523,128 | -0.23(-0.35%) |
Apr 02, 2012 | 64.27 | 65.36 | 64.02 | 65.22 | 594,936 | +0.71(+1.09%) |
Mar 30, 2012 | 64.63 | 64.72 | 64.18 | 64.51 | 53,989 | -0.07(-0.11%) |
Mar 29, 2012 | 63.78 | 64.70 | 63.78 | 64.58 | 63,580 | +0.63(+0.98%) |
Mar 28, 2012 | 64.42 | 64.67 | 63.55 | 63.95 | 51,026 | -0.54(-0.84%) |
Mar 27, 2012 | 64.84 | 64.84 | 64.46 | 64.49 | 36,484 | -0.22(-0.33%) |
Mar 26, 2012 | 63.90 | 64.77 | 63.89 | 64.71 | 42,577 | +1.28(+2.02%) |
Mar 23, 2012 | 63.32 | 63.46 | 62.90 | 63.43 | 35,656 | +0.11(+0.17%) |
Mar 22, 2012 | 63.36 | 63.45 | 62.94 | 63.32 | 71,899 | -0.54(-0.84%) |
Mar 21, 2012 | 63.69 | 64.12 | 63.69 | 63.86 | 73,756 | +0.40(+0.63%) |
Mar 20, 2012 | 63.55 | 63.56 | 63.07 | 63.45 | 52,050 | -0.57(-0.89%) |
Mar 19, 2012 | 63.80 | 64.37 | 63.52 | 64.02 | 241,094 | +0.19(+0.29%) |
Mar 16, 2012 | 64.19 | 64.19 | 63.75 | 63.84 | 43,557 | -0.30(-0.47%) |
Mar 15, 2012 | 63.61 | 64.14 | 63.36 | 64.14 | 48,369 | +0.61(+0.96%) |
Mar 14, 2012 | 64.11 | 64.11 | 63.31 | 63.53 | 74,899 | -0.51(-0.79%) |
Mar 13, 2012 | 62.97 | 64.04 | 62.89 | 64.04 | 163,941 | +1.45(+2.31%) |
Mar 12, 2012 | 62.61 | 62.67 | 62.22 | 62.59 | 38,510 | +0.03(+0.05%) |
Mar 09, 2012 | 62.13 | 62.66 | 62.08 | 62.56 | 52,975 | +0.58(+0.93%) |
Mar 08, 2012 | 61.54 | 62.06 | 61.43 | 61.99 | 18,559 | +0.90(+1.47%) |
Mar 07, 2012 | 60.59 | 61.17 | 60.47 | 61.09 | 47,345 | +0.67(+1.10%) |
Mar 06, 2012 | 60.84 | 60.93 | 60.22 | 60.42 | 78,733 | -0.97(-1.58%) |
Mar 05, 2012 | 61.91 | 61.94 | 61.04 | 61.39 | 50,703 | -0.65(-1.04%) |
Mar 02, 2012 | 62.43 | 62.58 | 61.83 | 62.04 | 43,284 | -0.44(-0.70%) |
Mar 01, 2012 | 61.72 | 62.64 | 61.72 | 62.48 | 40,878 | +0.80(+1.30%) |
Feb 29, 2012 | 62.14 | 62.42 | 61.62 | 61.67 | 32,467 | -0.41(-0.66%) |
Feb 28, 2012 | 62.00 | 62.38 | 61.77 | 62.08 | 45,059 | +0.01(+0.02%) |
Feb 27, 2012 | 61.66 | 62.30 | 61.28 | 62.08 | 30,442 | -0.04(-0.06%) |
Feb 24, 2012 | 61.92 | 62.40 | 61.81 | 62.11 | 68,917 | +0.71(+1.16%) |
Feb 23, 2012 | 61.00 | 61.52 | 60.53 | 61.40 | 79,695 | +0.31(+0.51%) |
Feb 22, 2012 | 61.12 | 61.72 | 61.04 | 61.09 | 19,520 | +0.15(+0.24%) |
Feb 21, 2012 | 61.40 | 61.50 | 60.69 | 60.94 | 517,088 | -0.40(-0.65%) |
Feb 17, 2012 | 62.09 | 62.09 | 61.31 | 61.34 | 46,674 | -0.63(-1.01%) |
Feb 16, 2012 | 60.95 | 62.05 | 60.95 | 61.97 | 68,840 | +1.13(+1.85%) |
Feb 15, 2012 | 61.47 | 61.58 | 60.68 | 60.84 | 44,495 | -0.38(-0.62%) |
Feb 14, 2012 | 60.95 | 61.22 | 60.75 | 61.22 | 25,175 | +0.23(+0.37%) |
Feb 13, 2012 | 60.83 | 61.17 | 60.68 | 61.00 | 85,285 | +0.56(+0.92%) |
Feb 10, 2012 | 60.75 | 60.75 | 60.19 | 60.44 | 217,381 | -0.89(-1.45%) |
Feb 09, 2012 | 60.73 | 61.35 | 60.61 | 61.33 | 43,388 | +0.75(+1.24%) |
Feb 08, 2012 | 60.56 | 60.58 | 59.96 | 60.58 | 45,972 | +0.10(+0.16%) |
Feb 07, 2012 | 60.20 | 60.60 | 59.94 | 60.48 | 17,408 | +0.25(+0.42%) |
Feb 06, 2012 | 60.34 | 60.43 | 60.12 | 60.23 | 27,506 | -0.27(-0.45%) |
Feb 03, 2012 | 60.07 | 60.65 | 60.07 | 60.50 | 28,835 | +1.08(+1.81%) |
Feb 02, 2012 | 59.20 | 59.89 | 59.20 | 59.42 | 58,312 | +0.40(+0.68%) |