Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.43 | 63.47 | 63.02 | 63.30 | 1,802,693 | +0.20(+0.32%) |
Mar 29, 2012 | 62.83 | 63.19 | 62.57 | 63.09 | 930,788 | -0.10(-0.15%) |
Mar 28, 2012 | 63.50 | 63.59 | 62.83 | 63.19 | 1,927,710 | -0.32(-0.50%) |
Mar 27, 2012 | 63.78 | 63.83 | 63.49 | 63.51 | 816,226 | -0.18(-0.28%) |
Mar 26, 2012 | 63.31 | 63.71 | 63.31 | 63.69 | 2,982,367 | +0.80(+1.28%) |
Mar 23, 2012 | 62.70 | 62.93 | 62.34 | 62.88 | 1,484,375 | +0.28(+0.44%) |
Mar 22, 2012 | 62.68 | 62.81 | 62.43 | 62.60 | 1,412,606 | -0.49(-0.78%) |
Mar 21, 2012 | 63.24 | 63.30 | 62.98 | 63.10 | 820,864 | -0.10(-0.15%) |
Mar 20, 2012 | 63.05 | 63.28 | 62.85 | 63.20 | 1,333,586 | -0.19(-0.31%) |
Mar 19, 2012 | 63.13 | 63.62 | 63.08 | 63.39 | 1,410,621 | +0.23(+0.36%) |
Mar 16, 2012 | 63.20 | 63.25 | 63.04 | 63.16 | 1,446,643 | +0.08(+0.13%) |
Mar 15, 2012 | 62.78 | 63.13 | 62.65 | 63.08 | 2,664,352 | +0.37(+0.59%) |
Mar 14, 2012 | 62.82 | 62.98 | 62.53 | 62.71 | 1,066,790 | -0.12(-0.19%) |
Mar 13, 2012 | 62.03 | 62.84 | 61.94 | 62.83 | 1,625,706 | +1.15(+1.86%) |
Mar 12, 2012 | 61.72 | 61.80 | 61.50 | 61.68 | 893,496 | -0.05(-0.08%) |
Mar 09, 2012 | 61.57 | 61.89 | 61.51 | 61.73 | 1,020,465 | +0.30(+0.49%) |
Mar 08, 2012 | 61.23 | 61.58 | 61.08 | 61.43 | 1,424,362 | +0.56(+0.92%) |
Mar 07, 2012 | 60.55 | 60.95 | 60.49 | 60.87 | 1,477,613 | +0.48(+0.79%) |
Mar 06, 2012 | 60.70 | 60.72 | 60.22 | 60.40 | 1,864,074 | -0.97(-1.58%) |
Mar 05, 2012 | 61.48 | 61.54 | 61.12 | 61.37 | 1,924,174 | -0.25(-0.41%) |
Mar 02, 2012 | 61.78 | 61.86 | 61.46 | 61.62 | 1,180,050 | -0.17(-0.27%) |
Mar 01, 2012 | 61.62 | 61.93 | 61.55 | 61.79 | 2,020,074 | +0.43(+0.70%) |
Feb 29, 2012 | 61.81 | 62.01 | 61.35 | 61.36 | 2,067,326 | -0.32(-0.52%) |
Feb 28, 2012 | 61.60 | 61.79 | 61.46 | 61.68 | 2,152,556 | +0.08(+0.13%) |
Feb 27, 2012 | 61.11 | 61.74 | 60.96 | 61.60 | 1,824,528 | +0.14(+0.22%) |
Feb 24, 2012 | 61.47 | 61.61 | 61.36 | 61.46 | 826,751 | +0.11(+0.17%) |
Feb 23, 2012 | 61.03 | 61.39 | 60.83 | 61.36 | 909,197 | +0.27(+0.45%) |
Feb 22, 2012 | 61.17 | 61.31 | 60.96 | 61.08 | 2,646,281 | -0.15(-0.25%) |
Feb 21, 2012 | 61.38 | 61.52 | 61.07 | 61.24 | 1,004,622 | +0.02(+0.03%) |
Feb 17, 2012 | 61.34 | 61.37 | 61.08 | 61.22 | 1,408,545 | +0.11(+0.17%) |
Feb 16, 2012 | 60.45 | 61.18 | 60.38 | 61.12 | 1,981,787 | +0.69(+1.14%) |
Feb 15, 2012 | 60.91 | 61.00 | 60.32 | 60.43 | 1,424,102 | -0.28(-0.47%) |
Feb 14, 2012 | 60.60 | 60.73 | 60.29 | 60.71 | 788,352 | -0.04(-0.07%) |
Feb 13, 2012 | 60.75 | 60.83 | 60.49 | 60.75 | 1,314,457 | +0.40(+0.67%) |
Feb 10, 2012 | 60.25 | 60.37 | 60.09 | 60.35 | 2,335,226 | -0.43(-0.71%) |
Feb 09, 2012 | 60.79 | 60.87 | 60.41 | 60.78 | 1,165,478 | +0.12(+0.20%) |
Feb 08, 2012 | 60.54 | 60.74 | 60.30 | 60.66 | 858,265 | +0.15(+0.25%) |
Feb 07, 2012 | 60.24 | 60.62 | 60.03 | 60.50 | 2,118,936 | +0.14(+0.23%) |
Feb 06, 2012 | 60.17 | 60.41 | 60.08 | 60.37 | 429,993 | -0.09(-0.15%) |
Feb 03, 2012 | 60.16 | 60.45 | 60.07 | 60.45 | 2,258,213 | +0.91(+1.52%) |
Feb 02, 2012 | 59.56 | 59.71 | 59.35 | 59.55 | 1,736,021 | +0.13(+0.22%) |
Feb 01, 2012 | 59.31 | 59.73 | 59.25 | 59.42 | 5,287,525 | +0.58(+0.99%) |
Jan 31, 2012 | 59.21 | 59.27 | 58.60 | 58.84 | 2,393,565 | -0.06(-0.11%) |
Jan 30, 2012 | 58.56 | 58.95 | 58.33 | 58.90 | 882,854 | -0.17(-0.29%) |
Jan 27, 2012 | 58.78 | 59.23 | 58.76 | 59.07 | 1,223,161 | +0.00(+0.00%) |
Jan 26, 2012 | 59.66 | 59.79 | 58.88 | 59.07 | 1,966,949 | -0.36(-0.61%) |
Jan 25, 2012 | 58.77 | 59.53 | 58.59 | 59.44 | 1,422,257 | +0.53(+0.91%) |
Jan 24, 2012 | 58.51 | 58.90 | 58.44 | 58.90 | 2,336,874 | +0.00(+0.00%) |
Jan 23, 2012 | 58.85 | 59.20 | 58.62 | 58.90 | 928,158 | +0.05(+0.08%) |
Jan 20, 2012 | 58.74 | 58.88 | 58.62 | 58.85 | 701,266 | -0.02(-0.03%) |
Jan 19, 2012 | 58.71 | 58.92 | 58.57 | 58.87 | 1,057,499 | +0.32(+0.54%) |
Jan 18, 2012 | 57.84 | 58.55 | 57.74 | 58.55 | 1,220,145 | +0.71(+1.23%) |
Jan 17, 2012 | 58.21 | 58.29 | 57.74 | 57.84 | 2,747,765 | +0.14(+0.24%) |
Jan 13, 2012 | 57.55 | 57.71 | 57.16 | 57.71 | 3,187,745 | -0.27(-0.46%) |
Jan 12, 2012 | 57.96 | 58.03 | 57.49 | 57.97 | 2,131,367 | +0.15(+0.27%) |
Jan 11, 2012 | 57.54 | 57.88 | 57.48 | 57.82 | 992,197 | +0.05(+0.08%) |
Jan 10, 2012 | 57.83 | 57.95 | 57.65 | 57.77 | 1,173,324 | +0.55(+0.96%) |
Jan 09, 2012 | 57.20 | 57.29 | 56.94 | 57.22 | 1,373,288 | +0.11(+0.20%) |
Jan 06, 2012 | 57.26 | 57.28 | 56.87 | 57.11 | 1,661,382 | -0.10(-0.17%) |
Jan 05, 2012 | 56.72 | 57.28 | 56.44 | 57.20 | 1,332,281 | +0.25(+0.44%) |