Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.09 | 63.14 | 62.82 | 62.95 | 902,937 | -0.28(-0.44%) |
Apr 27, 2012 | 63.28 | 63.39 | 62.95 | 63.22 | 1,269,999 | +0.11(+0.18%) |
Apr 26, 2012 | 62.53 | 63.17 | 62.48 | 63.11 | 906,692 | +0.43(+0.69%) |
Apr 25, 2012 | 62.37 | 62.68 | 62.34 | 62.68 | 1,387,887 | +0.90(+1.46%) |
Apr 24, 2012 | 61.65 | 61.95 | 61.57 | 61.78 | 825,586 | +0.21(+0.34%) |
Apr 23, 2012 | 61.47 | 61.61 | 61.17 | 61.57 | 1,418,779 | -0.51(-0.82%) |
Apr 20, 2012 | 62.29 | 62.51 | 62.08 | 62.08 | 1,013,282 | +0.03(+0.05%) |
Apr 19, 2012 | 62.39 | 62.67 | 61.74 | 62.04 | 1,933,296 | -0.32(-0.51%) |
Apr 18, 2012 | 62.34 | 62.58 | 62.26 | 62.36 | 1,055,122 | -0.19(-0.31%) |
Apr 17, 2012 | 62.03 | 62.73 | 61.99 | 62.56 | 1,272,300 | +0.91(+1.48%) |
Apr 16, 2012 | 62.05 | 62.13 | 61.45 | 61.65 | 1,070,502 | -0.08(-0.13%) |
Apr 13, 2012 | 62.31 | 62.31 | 61.69 | 61.73 | 967,630 | -0.71(-1.14%) |
Apr 12, 2012 | 61.66 | 62.51 | 61.65 | 62.44 | 1,373,808 | +0.89(+1.44%) |
Apr 11, 2012 | 61.74 | 61.85 | 61.51 | 61.56 | 1,153,633 | +0.49(+0.80%) |
Apr 10, 2012 | 62.07 | 62.23 | 61.05 | 61.07 | 1,487,491 | -1.13(-1.81%) |
Apr 09, 2012 | 62.11 | 62.43 | 62.01 | 62.20 | 1,389,362 | -0.72(-1.15%) |
Apr 05, 2012 | 62.74 | 63.09 | 62.69 | 62.92 | 701,956 | +0.02(+0.03%) |
Apr 04, 2012 | 63.08 | 63.16 | 62.72 | 62.91 | 1,482,379 | -0.69(-1.09%) |
Apr 03, 2012 | 63.75 | 63.86 | 63.22 | 63.60 | 1,223,713 | -0.20(-0.32%) |
Apr 02, 2012 | 63.31 | 63.99 | 63.16 | 63.80 | 1,145,534 | +0.50(+0.78%) |
Mar 30, 2012 | 63.43 | 63.47 | 63.03 | 63.30 | 1,802,506 | +0.20(+0.32%) |
Mar 29, 2012 | 62.83 | 63.20 | 62.58 | 63.10 | 930,691 | -0.10(-0.15%) |
Mar 28, 2012 | 63.51 | 63.60 | 62.84 | 63.20 | 1,927,509 | -0.32(-0.50%) |
Mar 27, 2012 | 63.79 | 63.84 | 63.50 | 63.51 | 816,141 | -0.18(-0.28%) |
Mar 26, 2012 | 63.32 | 63.72 | 63.32 | 63.69 | 2,982,057 | +0.80(+1.28%) |
Mar 23, 2012 | 62.70 | 62.94 | 62.34 | 62.89 | 1,484,220 | +0.28(+0.44%) |
Mar 22, 2012 | 62.68 | 62.81 | 62.43 | 62.61 | 1,412,460 | -0.49(-0.78%) |
Mar 21, 2012 | 63.24 | 63.31 | 62.98 | 63.10 | 820,778 | -0.10(-0.15%) |
Mar 20, 2012 | 63.06 | 63.28 | 62.85 | 63.20 | 1,333,447 | -0.19(-0.31%) |
Mar 19, 2012 | 63.14 | 63.62 | 63.09 | 63.40 | 1,410,475 | +0.23(+0.36%) |
Mar 16, 2012 | 63.20 | 63.26 | 63.05 | 63.17 | 1,446,493 | +0.08(+0.13%) |
Mar 15, 2012 | 62.79 | 63.14 | 62.66 | 63.09 | 2,664,075 | +0.37(+0.59%) |
Mar 14, 2012 | 62.83 | 62.98 | 62.54 | 62.72 | 1,066,679 | -0.12(-0.19%) |
Mar 13, 2012 | 62.04 | 62.85 | 61.95 | 62.84 | 1,625,537 | +1.15(+1.86%) |
Mar 12, 2012 | 61.72 | 61.81 | 61.50 | 61.69 | 893,403 | -0.05(-0.08%) |
Mar 09, 2012 | 61.58 | 61.89 | 61.51 | 61.74 | 1,020,359 | +0.30(+0.49%) |
Mar 08, 2012 | 61.24 | 61.59 | 61.09 | 61.44 | 1,424,214 | +0.56(+0.92%) |
Mar 07, 2012 | 60.56 | 60.95 | 60.49 | 60.88 | 1,477,459 | +0.48(+0.79%) |
Mar 06, 2012 | 60.71 | 60.73 | 60.23 | 60.40 | 1,863,881 | -0.97(-1.58%) |
Mar 05, 2012 | 61.49 | 61.54 | 61.12 | 61.37 | 1,923,974 | -0.25(-0.41%) |
Mar 02, 2012 | 61.79 | 61.87 | 61.46 | 61.62 | 1,179,927 | -0.17(-0.27%) |
Mar 01, 2012 | 61.62 | 61.94 | 61.55 | 61.79 | 2,019,864 | +0.43(+0.70%) |
Feb 29, 2012 | 61.82 | 62.02 | 61.35 | 61.37 | 2,067,111 | -0.32(-0.52%) |
Feb 28, 2012 | 61.61 | 61.79 | 61.46 | 61.69 | 2,152,333 | +0.08(+0.13%) |
Feb 27, 2012 | 61.12 | 61.75 | 60.96 | 61.61 | 1,824,338 | +0.14(+0.22%) |
Feb 24, 2012 | 61.48 | 61.62 | 61.37 | 61.47 | 826,665 | +0.11(+0.17%) |
Feb 23, 2012 | 61.03 | 61.40 | 60.83 | 61.37 | 909,103 | +0.27(+0.45%) |
Feb 22, 2012 | 61.17 | 61.32 | 60.96 | 61.09 | 2,646,006 | -0.15(-0.25%) |
Feb 21, 2012 | 61.39 | 61.53 | 61.08 | 61.24 | 1,004,517 | +0.02(+0.03%) |
Feb 17, 2012 | 61.35 | 61.38 | 61.09 | 61.23 | 1,408,398 | +0.11(+0.17%) |
Feb 16, 2012 | 60.46 | 61.19 | 60.39 | 61.12 | 1,981,581 | +0.69(+1.14%) |
Feb 15, 2012 | 60.91 | 61.00 | 60.33 | 60.44 | 1,423,954 | -0.28(-0.47%) |
Feb 14, 2012 | 60.61 | 60.74 | 60.30 | 60.72 | 788,270 | -0.04(-0.07%) |
Feb 13, 2012 | 60.76 | 60.84 | 60.50 | 60.76 | 1,314,321 | +0.40(+0.67%) |
Feb 10, 2012 | 60.26 | 60.38 | 60.09 | 60.36 | 2,334,983 | -0.43(-0.70%) |
Feb 09, 2012 | 60.80 | 60.87 | 60.41 | 60.78 | 1,165,357 | +0.12(+0.20%) |
Feb 08, 2012 | 60.55 | 60.74 | 60.31 | 60.66 | 858,175 | +0.15(+0.25%) |
Feb 07, 2012 | 60.25 | 60.63 | 60.03 | 60.51 | 2,118,716 | +0.14(+0.23%) |
Feb 06, 2012 | 60.18 | 60.41 | 60.09 | 60.37 | 429,948 | -0.09(-0.15%) |
Feb 03, 2012 | 60.17 | 60.46 | 60.07 | 60.46 | 2,257,978 | +0.91(+1.52%) |
Feb 02, 2012 | 59.56 | 59.72 | 59.36 | 59.55 | 1,735,840 | +0.13(+0.22%) |