Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.55 | 63.08 | 62.46 | 62.99 | 1,347,031 | +0.39(+0.62%) |
Apr 27, 2012 | 62.58 | 62.75 | 62.10 | 62.60 | 993,253 | +0.52(+0.84%) |
Apr 26, 2012 | 61.40 | 62.26 | 61.28 | 62.08 | 930,626 | +0.35(+0.56%) |
Apr 25, 2012 | 61.34 | 61.77 | 61.20 | 61.73 | 920,818 | +0.67(+1.09%) |
Apr 24, 2012 | 60.83 | 61.10 | 60.63 | 61.07 | 1,014,500 | +0.33(+0.54%) |
Apr 23, 2012 | 61.02 | 61.13 | 60.50 | 60.74 | 789,367 | -0.63(-1.02%) |
Apr 20, 2012 | 61.28 | 61.54 | 61.22 | 61.36 | 1,281,810 | +0.18(+0.30%) |
Apr 19, 2012 | 61.38 | 61.56 | 60.95 | 61.18 | 1,124,738 | -0.06(-0.09%) |
Apr 18, 2012 | 61.33 | 61.77 | 61.21 | 61.24 | 1,093,751 | -0.26(-0.42%) |
Apr 17, 2012 | 60.47 | 61.62 | 60.47 | 61.49 | 1,467,801 | +1.26(+2.09%) |
Apr 16, 2012 | 60.34 | 60.61 | 59.92 | 60.23 | 1,736,698 | +0.18(+0.31%) |
Apr 13, 2012 | 61.24 | 61.49 | 60.05 | 60.05 | 2,099,834 | -1.20(-1.95%) |
Apr 12, 2012 | 61.04 | 61.38 | 60.70 | 61.24 | 1,837,039 | +0.18(+0.30%) |
Apr 11, 2012 | 61.36 | 61.67 | 61.00 | 61.06 | 1,550,411 | +0.03(+0.05%) |
Apr 10, 2012 | 61.34 | 61.49 | 60.95 | 61.03 | 1,446,664 | -0.55(-0.89%) |
Apr 09, 2012 | 61.56 | 61.79 | 61.46 | 61.57 | 1,045,871 | -0.77(-1.24%) |
Apr 05, 2012 | 62.23 | 62.38 | 62.10 | 62.34 | 1,157,563 | -0.09(-0.14%) |
Apr 04, 2012 | 62.40 | 62.61 | 62.20 | 62.43 | 1,316,377 | -0.30(-0.47%) |
Apr 03, 2012 | 62.62 | 62.83 | 62.23 | 62.73 | 1,212,436 | +0.18(+0.28%) |
Apr 02, 2012 | 62.16 | 62.83 | 62.09 | 62.55 | 1,134,725 | +0.21(+0.33%) |
Mar 30, 2012 | 62.22 | 62.65 | 62.07 | 62.34 | 1,255,673 | +0.44(+0.71%) |
Mar 29, 2012 | 62.06 | 62.06 | 61.52 | 61.90 | 1,159,494 | -0.35(-0.57%) |
Mar 28, 2012 | 62.36 | 62.62 | 61.91 | 62.26 | 1,159,742 | -0.18(-0.28%) |
Mar 27, 2012 | 62.42 | 62.62 | 62.36 | 62.43 | 909,414 | +0.07(+0.12%) |
Mar 26, 2012 | 61.41 | 62.36 | 61.32 | 62.36 | 1,192,676 | +1.02(+1.66%) |
Mar 23, 2012 | 61.72 | 61.83 | 61.29 | 61.34 | 828,648 | -0.39(-0.62%) |
Mar 22, 2012 | 61.56 | 61.89 | 61.27 | 61.73 | 718,054 | +0.04(+0.07%) |
Mar 21, 2012 | 61.82 | 62.01 | 61.52 | 61.69 | 1,060,685 | -0.21(-0.34%) |
Mar 20, 2012 | 62.14 | 62.24 | 61.62 | 61.89 | 1,035,259 | -0.61(-0.98%) |
Mar 19, 2012 | 62.45 | 62.62 | 62.16 | 62.50 | 1,237,417 | -0.21(-0.33%) |
Mar 16, 2012 | 62.79 | 62.82 | 62.38 | 62.71 | 2,207,780 | +0.02(+0.03%) |
Mar 15, 2012 | 62.26 | 62.78 | 62.00 | 62.70 | 1,237,868 | +0.39(+0.63%) |
Mar 14, 2012 | 62.49 | 62.55 | 62.11 | 62.30 | 1,648,077 | -0.16(-0.26%) |
Mar 13, 2012 | 61.82 | 62.53 | 61.77 | 62.46 | 1,496,182 | +0.88(+1.42%) |
Mar 12, 2012 | 61.69 | 62.08 | 61.40 | 61.59 | 1,617,823 | -0.09(-0.14%) |
Mar 09, 2012 | 61.45 | 62.25 | 61.40 | 61.68 | 1,534,820 | +0.18(+0.29%) |
Mar 08, 2012 | 61.03 | 61.56 | 60.61 | 61.50 | 1,488,383 | +0.92(+1.52%) |
Mar 07, 2012 | 60.27 | 60.68 | 60.18 | 60.58 | 1,331,738 | +0.37(+0.61%) |
Mar 06, 2012 | 60.40 | 60.54 | 60.02 | 60.21 | 1,437,645 | -0.45(-0.75%) |
Mar 05, 2012 | 61.04 | 61.22 | 60.31 | 60.66 | 1,327,134 | -0.53(-0.86%) |
Mar 02, 2012 | 60.95 | 61.32 | 60.71 | 61.19 | 1,164,567 | +0.23(+0.38%) |
Mar 01, 2012 | 60.83 | 61.01 | 60.54 | 60.96 | 1,654,007 | +0.13(+0.21%) |
Feb 29, 2012 | 61.41 | 61.65 | 60.78 | 60.83 | 1,711,607 | -0.80(-1.30%) |
Feb 28, 2012 | 61.57 | 61.89 | 61.46 | 61.63 | 1,532,132 | +0.08(+0.13%) |
Feb 27, 2012 | 61.36 | 61.67 | 61.06 | 61.55 | 1,314,453 | -0.13(-0.21%) |
Feb 24, 2012 | 61.30 | 61.78 | 61.25 | 61.68 | 1,401,493 | +0.66(+1.09%) |
Feb 23, 2012 | 61.25 | 61.38 | 60.93 | 61.01 | 1,248,365 | -0.30(-0.49%) |
Feb 22, 2012 | 61.65 | 61.76 | 61.26 | 61.32 | 1,347,431 | -0.22(-0.36%) |
Feb 21, 2012 | 61.85 | 61.94 | 61.43 | 61.54 | 1,546,790 | -0.23(-0.37%) |
Feb 17, 2012 | 62.00 | 62.24 | 61.58 | 61.77 | 1,390,414 | -0.17(-0.27%) |
Feb 16, 2012 | 61.65 | 62.03 | 61.61 | 61.94 | 1,246,741 | +0.28(+0.45%) |
Feb 15, 2012 | 61.33 | 61.87 | 61.15 | 61.66 | 1,437,576 | +0.45(+0.73%) |
Feb 14, 2012 | 61.41 | 61.41 | 60.93 | 61.21 | 2,204,434 | -0.13(-0.21%) |
Feb 13, 2012 | 61.05 | 61.48 | 60.86 | 61.34 | 1,702,850 | +0.35(+0.58%) |
Feb 10, 2012 | 61.06 | 61.25 | 60.69 | 60.99 | 2,152,818 | -0.34(-0.56%) |
Feb 09, 2012 | 61.45 | 61.56 | 61.05 | 61.33 | 1,412,032 | +0.03(+0.05%) |
Feb 08, 2012 | 61.75 | 61.81 | 61.17 | 61.30 | 1,863,751 | -0.56(-0.90%) |
Feb 07, 2012 | 61.89 | 63.54 | 61.27 | 61.86 | 3,941,188 | -2.41(-3.75%) |
Feb 06, 2012 | 63.46 | 64.29 | 63.31 | 64.27 | 1,685,500 | +0.49(+0.78%) |
Feb 03, 2012 | 63.74 | 63.92 | 63.49 | 63.78 | 1,229,370 | +0.42(+0.67%) |
Feb 02, 2012 | 63.63 | 63.70 | 63.04 | 63.35 | 799,945 | -0.10(-0.15%) |