Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.85 | 58.93 | 58.38 | 58.68 | 2,479,693 | -0.05(-0.08%) |
Apr 27, 2012 | 59.02 | 59.21 | 58.63 | 58.73 | 3,097,726 | -0.50(-0.85%) |
Apr 26, 2012 | 58.65 | 59.35 | 58.56 | 59.23 | 1,641,392 | +0.56(+0.96%) |
Apr 25, 2012 | 58.58 | 58.77 | 58.30 | 58.67 | 2,674,449 | +0.51(+0.89%) |
Apr 24, 2012 | 58.63 | 59.43 | 56.00 | 58.15 | 6,619,907 | -2.75(-4.52%) |
Apr 23, 2012 | 60.81 | 61.21 | 60.76 | 60.91 | 2,087,728 | -0.70(-1.14%) |
Apr 20, 2012 | 61.44 | 62.05 | 61.24 | 61.61 | 1,601,758 | +0.34(+0.55%) |
Apr 19, 2012 | 60.76 | 61.41 | 60.38 | 61.27 | 1,826,276 | +0.57(+0.94%) |
Apr 18, 2012 | 61.58 | 61.61 | 60.68 | 60.70 | 1,742,475 | -1.16(-1.88%) |
Apr 17, 2012 | 61.58 | 62.13 | 61.21 | 61.86 | 1,084,205 | +0.67(+1.09%) |
Apr 16, 2012 | 60.89 | 61.28 | 60.47 | 61.20 | 1,353,356 | +0.61(+1.01%) |
Apr 13, 2012 | 61.33 | 61.48 | 60.55 | 60.58 | 1,549,598 | -0.84(-1.37%) |
Apr 12, 2012 | 59.98 | 61.55 | 59.97 | 61.43 | 1,648,046 | +1.48(+2.46%) |
Apr 11, 2012 | 60.21 | 60.61 | 59.74 | 59.95 | 2,019,120 | +0.25(+0.43%) |
Apr 10, 2012 | 60.92 | 61.11 | 59.66 | 59.70 | 3,858,187 | -1.36(-2.23%) |
Apr 09, 2012 | 61.28 | 61.63 | 60.89 | 61.06 | 1,276,307 | -1.28(-2.05%) |
Apr 05, 2012 | 62.01 | 62.42 | 61.87 | 62.33 | 1,677,295 | +0.16(+0.25%) |
Apr 04, 2012 | 62.40 | 62.47 | 62.10 | 62.18 | 1,173,702 | -0.81(-1.29%) |
Apr 03, 2012 | 63.58 | 63.60 | 62.68 | 62.99 | 1,411,932 | -0.63(-0.99%) |
Apr 02, 2012 | 63.03 | 63.69 | 62.77 | 63.62 | 1,691,595 | +0.60(+0.96%) |
Mar 30, 2012 | 62.97 | 63.34 | 62.66 | 63.01 | 2,177,499 | +0.10(+0.16%) |
Mar 29, 2012 | 61.99 | 62.93 | 61.78 | 62.91 | 1,729,658 | +0.80(+1.28%) |
Mar 28, 2012 | 62.41 | 62.50 | 61.52 | 62.12 | 1,072,439 | -0.40(-0.63%) |
Mar 27, 2012 | 62.50 | 62.94 | 62.20 | 62.51 | 1,046,702 | +0.26(+0.42%) |
Mar 26, 2012 | 60.55 | 62.28 | 60.55 | 62.25 | 1,715,528 | +0.77(+1.25%) |
Mar 23, 2012 | 61.20 | 61.61 | 60.84 | 61.48 | 1,308,727 | +0.41(+0.67%) |
Mar 22, 2012 | 61.60 | 61.74 | 60.72 | 61.07 | 1,505,033 | -0.90(-1.45%) |
Mar 21, 2012 | 62.21 | 62.46 | 61.65 | 61.97 | 889,962 | -0.17(-0.27%) |
Mar 20, 2012 | 62.13 | 62.27 | 61.62 | 62.14 | 920,995 | -0.57(-0.91%) |
Mar 19, 2012 | 62.87 | 62.98 | 62.35 | 62.71 | 920,250 | +0.20(+0.33%) |
Mar 16, 2012 | 62.50 | 62.92 | 62.33 | 62.51 | 1,664,723 | +0.06(+0.10%) |
Mar 15, 2012 | 62.19 | 62.50 | 61.41 | 62.45 | 1,382,855 | +0.33(+0.53%) |
Mar 14, 2012 | 61.88 | 62.18 | 61.66 | 62.12 | 876,496 | +0.27(+0.44%) |
Mar 13, 2012 | 61.04 | 61.90 | 60.96 | 61.85 | 1,094,826 | +0.96(+1.58%) |
Mar 12, 2012 | 60.86 | 61.31 | 60.70 | 60.89 | 1,209,060 | -0.07(-0.12%) |
Mar 09, 2012 | 61.41 | 61.60 | 60.89 | 60.96 | 1,137,783 | -0.39(-0.63%) |
Mar 08, 2012 | 60.93 | 61.45 | 60.82 | 61.35 | 1,131,890 | +0.76(+1.26%) |
Mar 07, 2012 | 60.65 | 60.87 | 60.17 | 60.59 | 1,672,371 | +0.23(+0.38%) |
Mar 06, 2012 | 60.93 | 61.02 | 60.08 | 60.36 | 2,012,069 | -1.60(-2.59%) |
Mar 05, 2012 | 62.37 | 62.37 | 61.51 | 61.96 | 954,259 | -0.67(-1.07%) |
Mar 02, 2012 | 62.65 | 63.04 | 62.39 | 62.63 | 1,092,284 | +0.01(+0.01%) |
Mar 01, 2012 | 61.80 | 62.63 | 61.75 | 62.62 | 1,566,718 | +1.11(+1.81%) |
Feb 29, 2012 | 62.37 | 62.47 | 61.31 | 61.51 | 1,459,460 | -0.68(-1.10%) |
Feb 28, 2012 | 62.71 | 62.85 | 61.92 | 62.19 | 1,374,544 | -0.52(-0.84%) |
Feb 27, 2012 | 62.46 | 62.95 | 62.08 | 62.71 | 1,137,056 | +0.05(+0.08%) |
Feb 24, 2012 | 62.61 | 62.99 | 62.48 | 62.67 | 772,668 | +0.02(+0.03%) |
Feb 23, 2012 | 62.01 | 62.71 | 61.59 | 62.65 | 1,188,537 | +0.72(+1.17%) |
Feb 22, 2012 | 62.59 | 62.59 | 61.85 | 61.92 | 885,639 | -0.61(-0.98%) |
Feb 21, 2012 | 63.01 | 63.01 | 62.28 | 62.54 | 1,231,844 | -0.21(-0.34%) |
Feb 17, 2012 | 62.71 | 62.80 | 62.29 | 62.75 | 1,316,478 | +0.12(+0.19%) |
Feb 16, 2012 | 61.82 | 62.64 | 61.61 | 62.63 | 747,569 | +0.79(+1.28%) |
Feb 15, 2012 | 62.03 | 62.22 | 61.62 | 61.84 | 1,331,773 | -0.03(-0.06%) |
Feb 14, 2012 | 61.63 | 61.88 | 61.23 | 61.88 | 1,167,489 | +0.18(+0.29%) |
Feb 13, 2012 | 62.08 | 62.16 | 61.52 | 61.70 | 750,095 | +0.08(+0.13%) |
Feb 10, 2012 | 61.28 | 61.69 | 61.09 | 61.62 | 1,135,628 | -0.44(-0.71%) |
Feb 09, 2012 | 61.97 | 62.21 | 61.49 | 62.06 | 929,375 | +0.21(+0.34%) |
Feb 08, 2012 | 61.44 | 61.87 | 61.26 | 61.85 | 1,221,939 | +0.48(+0.78%) |
Feb 07, 2012 | 61.04 | 61.53 | 60.72 | 61.37 | 881,761 | +0.08(+0.12%) |
Feb 06, 2012 | 61.25 | 61.36 | 61.02 | 61.30 | 896,522 | -0.32(-0.52%) |
Feb 03, 2012 | 61.24 | 61.69 | 61.02 | 61.62 | 1,884,713 | +1.26(+2.09%) |
Feb 02, 2012 | 61.06 | 61.14 | 60.34 | 60.36 | 1,191,904 | -0.55(-0.91%) |