Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.30 | 65.31 | 65.08 | 65.31 | 930,883 | +0.16(+0.24%) |
Mar 29, 2012 | 65.19 | 65.26 | 65.06 | 65.15 | 439,984 | -0.08(-0.12%) |
Mar 28, 2012 | 65.40 | 65.40 | 65.22 | 65.23 | 541,579 | +0.05(+0.07%) |
Mar 27, 2012 | 65.24 | 65.26 | 65.16 | 65.19 | 521,194 | +0.02(+0.04%) |
Mar 26, 2012 | 65.25 | 65.32 | 65.13 | 65.16 | 842,807 | -0.14(-0.21%) |
Mar 23, 2012 | 65.30 | 65.43 | 65.19 | 65.30 | 837,600 | +0.01(+0.01%) |
Mar 22, 2012 | 65.34 | 65.37 | 65.29 | 65.30 | 1,028,388 | -0.03(-0.04%) |
Mar 21, 2012 | 65.40 | 65.42 | 65.18 | 65.33 | 1,361,387 | -0.06(-0.10%) |
Mar 20, 2012 | 65.52 | 65.54 | 65.36 | 65.39 | 569,292 | -0.23(-0.34%) |
Mar 19, 2012 | 65.70 | 65.76 | 65.59 | 65.62 | 614,744 | -0.17(-0.26%) |
Mar 16, 2012 | 65.73 | 65.79 | 65.65 | 65.79 | 297,527 | +0.06(+0.09%) |
Mar 15, 2012 | 65.78 | 65.83 | 65.58 | 65.73 | 1,214,726 | -0.25(-0.38%) |
Mar 14, 2012 | 66.17 | 66.24 | 65.96 | 65.98 | 905,878 | -0.35(-0.53%) |
Mar 13, 2012 | 66.28 | 66.36 | 66.19 | 66.33 | 834,404 | +0.17(+0.25%) |
Mar 12, 2012 | 66.03 | 66.17 | 65.99 | 66.17 | 686,970 | +0.19(+0.29%) |
Mar 09, 2012 | 65.89 | 65.99 | 65.87 | 65.98 | 736,902 | +0.09(+0.13%) |
Mar 08, 2012 | 65.79 | 65.89 | 65.61 | 65.89 | 592,015 | +0.30(+0.45%) |
Mar 07, 2012 | 65.46 | 65.59 | 65.30 | 65.59 | 1,018,071 | +0.29(+0.44%) |
Mar 06, 2012 | 65.54 | 65.65 | 65.25 | 65.30 | 1,822,569 | -0.59(-0.89%) |
Mar 05, 2012 | 65.86 | 65.92 | 65.83 | 65.89 | 1,757,155 | +0.03(+0.04%) |
Mar 02, 2012 | 65.76 | 65.89 | 65.70 | 65.86 | 562,480 | +0.31(+0.48%) |
Mar 01, 2012 | 65.45 | 65.58 | 65.33 | 65.55 | 989,418 | +0.16(+0.24%) |
Feb 29, 2012 | 65.46 | 65.49 | 65.34 | 65.39 | 1,018,715 | +0.05(+0.08%) |
Feb 28, 2012 | 65.23 | 65.39 | 65.19 | 65.34 | 744,179 | +0.20(+0.30%) |
Feb 27, 2012 | 65.07 | 65.16 | 65.00 | 65.14 | 552,930 | +0.01(+0.01%) |
Feb 24, 2012 | 65.04 | 65.13 | 64.97 | 65.13 | 763,299 | +0.14(+0.22%) |
Feb 23, 2012 | 64.96 | 64.99 | 64.85 | 64.99 | 600,029 | +0.16(+0.24%) |
Feb 22, 2012 | 64.80 | 64.85 | 64.74 | 64.83 | 614,194 | +0.17(+0.27%) |
Feb 21, 2012 | 64.60 | 64.76 | 64.47 | 64.66 | 585,626 | +0.29(+0.46%) |
Feb 17, 2012 | 64.57 | 64.57 | 64.27 | 64.37 | 2,476,886 | -0.14(-0.22%) |
Feb 16, 2012 | 64.43 | 64.51 | 64.39 | 64.51 | 677,277 | -0.08(-0.12%) |
Feb 15, 2012 | 64.63 | 64.63 | 64.53 | 64.58 | 472,060 | +0.09(+0.13%) |
Feb 14, 2012 | 64.42 | 64.53 | 64.42 | 64.49 | 819,043 | +0.10(+0.16%) |
Feb 13, 2012 | 64.31 | 64.44 | 64.26 | 64.39 | 1,099,151 | +0.34(+0.53%) |
Feb 10, 2012 | 64.11 | 64.15 | 64.03 | 64.05 | 692,126 | -0.20(-0.31%) |
Feb 09, 2012 | 64.15 | 64.27 | 64.15 | 64.25 | 383,277 | +0.08(+0.12%) |
Feb 08, 2012 | 64.44 | 66.37 | 64.08 | 64.17 | 1,070,104 | -0.14(-0.22%) |
Feb 07, 2012 | 64.21 | 64.60 | 64.14 | 64.31 | 808,544 | +0.14(+0.22%) |
Feb 06, 2012 | 64.25 | 64.26 | 64.11 | 64.17 | 523,560 | +0.05(+0.08%) |
Feb 03, 2012 | 64.21 | 64.26 | 64.11 | 64.12 | 913,362 | +0.03(+0.05%) |
Feb 02, 2012 | 63.70 | 64.08 | 63.70 | 64.08 | 1,172,577 | +0.40(+0.63%) |
Feb 01, 2012 | 64.01 | 64.08 | 63.62 | 63.68 | 1,916,051 | -0.13(-0.21%) |
Jan 31, 2012 | 63.66 | 63.83 | 63.55 | 63.81 | 854,857 | +0.25(+0.40%) |
Jan 30, 2012 | 63.31 | 63.56 | 63.31 | 63.56 | 1,189,154 | +0.13(+0.20%) |
Jan 27, 2012 | 63.37 | 63.53 | 63.37 | 63.43 | 667,578 | -0.07(-0.12%) |
Jan 26, 2012 | 63.26 | 63.51 | 63.23 | 63.51 | 596,301 | +0.42(+0.67%) |
Jan 25, 2012 | 62.94 | 63.12 | 62.85 | 63.09 | 649,086 | +0.18(+0.29%) |
Jan 24, 2012 | 63.03 | 63.03 | 62.81 | 62.90 | 1,379,533 | -0.20(-0.31%) |
Jan 23, 2012 | 63.14 | 63.14 | 62.95 | 63.10 | 370,572 | +0.16(+0.26%) |
Jan 20, 2012 | 62.94 | 62.99 | 62.83 | 62.94 | 549,599 | +0.17(+0.27%) |
Jan 19, 2012 | 62.75 | 62.87 | 62.69 | 62.77 | 566,268 | +0.16(+0.26%) |
Jan 18, 2012 | 62.38 | 62.60 | 62.32 | 62.60 | 1,426,936 | +0.34(+0.54%) |
Jan 17, 2012 | 62.42 | 62.42 | 62.27 | 62.27 | 970,300 | +0.05(+0.07%) |
Jan 13, 2012 | 62.21 | 62.25 | 62.03 | 62.22 | 1,065,765 | -0.02(-0.04%) |
Jan 12, 2012 | 62.28 | 62.37 | 62.20 | 62.24 | 489,047 | +0.05(+0.08%) |
Jan 11, 2012 | 62.19 | 62.24 | 62.06 | 62.19 | 429,543 | -0.02(-0.03%) |
Jan 10, 2012 | 62.28 | 62.41 | 62.14 | 62.21 | 683,554 | -0.02(-0.03%) |
Jan 09, 2012 | 62.45 | 62.45 | 62.07 | 62.23 | 575,651 | -0.09(-0.15%) |
Jan 06, 2012 | 62.71 | 62.71 | 62.21 | 62.32 | 1,408,379 | -0.28(-0.44%) |
Jan 05, 2012 | 62.60 | 62.66 | 62.48 | 62.59 | 1,155,363 | -0.09(-0.15%) |