Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.93 | 63.13 | 62.13 | 62.26 | 916,304 | -0.80(-1.27%) |
Apr 27, 2012 | 63.36 | 63.51 | 62.65 | 63.06 | 755,156 | +0.01(+0.02%) |
Apr 26, 2012 | 62.72 | 63.15 | 62.42 | 63.05 | 641,416 | +0.18(+0.29%) |
Apr 25, 2012 | 62.93 | 63.29 | 62.28 | 62.87 | 498,917 | +0.36(+0.58%) |
Apr 24, 2012 | 61.92 | 62.88 | 61.78 | 62.51 | 692,223 | +0.59(+0.96%) |
Apr 23, 2012 | 62.33 | 62.62 | 61.63 | 61.92 | 886,656 | -1.15(-1.83%) |
Apr 20, 2012 | 63.04 | 63.31 | 62.83 | 63.07 | 1,289,597 | +0.32(+0.51%) |
Apr 19, 2012 | 62.97 | 63.27 | 62.31 | 62.75 | 1,381,198 | -0.10(-0.16%) |
Apr 18, 2012 | 62.66 | 63.33 | 62.64 | 62.85 | 1,209,924 | -0.17(-0.27%) |
Apr 17, 2012 | 62.41 | 63.19 | 62.13 | 63.03 | 1,207,416 | +1.23(+2.00%) |
Apr 16, 2012 | 61.53 | 62.65 | 60.99 | 61.79 | 1,303,378 | +0.86(+1.41%) |
Apr 13, 2012 | 62.23 | 62.41 | 60.93 | 60.93 | 814,350 | -1.37(-2.20%) |
Apr 12, 2012 | 61.49 | 62.34 | 61.41 | 62.31 | 615,378 | +0.89(+1.45%) |
Apr 11, 2012 | 61.30 | 61.71 | 61.09 | 61.42 | 893,339 | +0.83(+1.37%) |
Apr 10, 2012 | 61.56 | 61.77 | 60.52 | 60.59 | 908,205 | -0.97(-1.57%) |
Apr 09, 2012 | 61.64 | 62.06 | 61.27 | 61.56 | 581,283 | -1.15(-1.83%) |
Apr 05, 2012 | 62.00 | 62.78 | 61.99 | 62.70 | 818,439 | +0.40(+0.64%) |
Apr 04, 2012 | 62.23 | 62.79 | 61.97 | 62.31 | 568,733 | -0.51(-0.80%) |
Apr 03, 2012 | 62.73 | 62.90 | 62.33 | 62.81 | 939,038 | +0.02(+0.03%) |
Apr 02, 2012 | 62.44 | 63.39 | 62.14 | 62.79 | 689,972 | +0.09(+0.14%) |
Mar 30, 2012 | 62.90 | 62.90 | 62.23 | 62.70 | 753,570 | +0.22(+0.36%) |
Mar 29, 2012 | 62.52 | 62.63 | 61.77 | 62.48 | 674,581 | -0.51(-0.80%) |
Mar 28, 2012 | 62.15 | 63.06 | 61.89 | 62.98 | 798,955 | +0.94(+1.51%) |
Mar 27, 2012 | 62.65 | 62.65 | 62.00 | 62.05 | 605,765 | -0.47(-0.75%) |
Mar 26, 2012 | 62.20 | 62.73 | 61.97 | 62.52 | 1,008,646 | +0.55(+0.89%) |
Mar 23, 2012 | 61.47 | 62.02 | 61.08 | 61.97 | 670,859 | +0.63(+1.02%) |
Mar 22, 2012 | 61.22 | 61.60 | 60.87 | 61.34 | 834,230 | -0.35(-0.57%) |
Mar 21, 2012 | 61.97 | 62.36 | 61.43 | 61.69 | 926,364 | -0.56(-0.90%) |
Mar 20, 2012 | 62.16 | 62.77 | 61.68 | 62.26 | 984,384 | -0.27(-0.43%) |
Mar 19, 2012 | 61.83 | 62.88 | 61.27 | 62.52 | 812,696 | +0.68(+1.10%) |
Mar 16, 2012 | 61.61 | 62.20 | 61.11 | 61.84 | 1,255,839 | +0.53(+0.87%) |
Mar 15, 2012 | 60.19 | 61.35 | 59.87 | 61.31 | 773,339 | +1.29(+2.15%) |
Mar 14, 2012 | 60.48 | 60.86 | 59.31 | 60.02 | 1,093,075 | -0.43(-0.70%) |
Mar 13, 2012 | 59.01 | 60.58 | 58.86 | 60.44 | 900,931 | +1.88(+3.20%) |
Mar 12, 2012 | 58.60 | 58.71 | 58.03 | 58.57 | 493,354 | -0.14(-0.25%) |
Mar 09, 2012 | 58.26 | 59.00 | 58.06 | 58.71 | 535,103 | +0.49(+0.84%) |
Mar 08, 2012 | 58.08 | 58.36 | 57.67 | 58.22 | 474,864 | +0.60(+1.04%) |
Mar 07, 2012 | 56.91 | 57.78 | 56.81 | 57.62 | 491,766 | +0.81(+1.42%) |
Mar 06, 2012 | 57.54 | 57.61 | 56.73 | 56.81 | 830,632 | -1.01(-1.75%) |
Mar 05, 2012 | 57.89 | 58.06 | 57.48 | 57.82 | 600,983 | -0.34(-0.58%) |
Mar 02, 2012 | 58.76 | 58.76 | 58.04 | 58.16 | 414,776 | -0.46(-0.79%) |
Mar 01, 2012 | 58.63 | 58.96 | 58.30 | 58.63 | 875,235 | +0.22(+0.38%) |
Feb 29, 2012 | 58.67 | 59.05 | 58.26 | 58.40 | 972,706 | -0.16(-0.28%) |
Feb 28, 2012 | 58.90 | 58.90 | 58.15 | 58.57 | 594,980 | -0.34(-0.58%) |
Feb 27, 2012 | 58.17 | 59.06 | 57.80 | 58.91 | 627,219 | +0.40(+0.68%) |
Feb 24, 2012 | 58.78 | 58.85 | 58.04 | 58.51 | 563,954 | -0.24(-0.41%) |
Feb 23, 2012 | 57.81 | 58.84 | 57.56 | 58.75 | 617,959 | +0.89(+1.55%) |
Feb 22, 2012 | 59.17 | 59.17 | 57.77 | 57.86 | 691,307 | -1.28(-2.17%) |
Feb 21, 2012 | 59.45 | 59.57 | 58.70 | 59.14 | 617,648 | -0.19(-0.33%) |
Feb 17, 2012 | 58.87 | 59.60 | 58.47 | 59.33 | 954,742 | +0.75(+1.28%) |
Feb 16, 2012 | 57.96 | 58.67 | 57.72 | 58.58 | 865,687 | +0.64(+1.10%) |
Feb 15, 2012 | 58.21 | 58.46 | 57.84 | 57.94 | 1,019,984 | -0.04(-0.06%) |
Feb 14, 2012 | 57.53 | 58.07 | 56.93 | 57.98 | 1,051,109 | +0.26(+0.46%) |
Feb 13, 2012 | 57.66 | 57.99 | 57.41 | 57.71 | 652,017 | +0.62(+1.08%) |
Feb 10, 2012 | 56.90 | 57.31 | 56.81 | 57.10 | 569,010 | -0.72(-1.25%) |
Feb 09, 2012 | 58.63 | 58.70 | 57.64 | 57.82 | 676,244 | -0.64(-1.10%) |
Feb 08, 2012 | 58.32 | 58.62 | 57.90 | 58.47 | 556,723 | +0.24(+0.42%) |
Feb 07, 2012 | 57.71 | 58.55 | 57.67 | 58.22 | 575,720 | +0.27(+0.47%) |
Feb 06, 2012 | 58.65 | 58.85 | 57.76 | 57.95 | 658,234 | -1.04(-1.77%) |
Feb 03, 2012 | 58.54 | 59.25 | 58.35 | 59.00 | 860,745 | +1.36(+2.36%) |
Feb 02, 2012 | 57.56 | 57.94 | 57.19 | 57.64 | 499,971 | +0.24(+0.42%) |