Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.16 | 63.16 | 62.72 | 62.77 | 1,653,450 | -0.53(-0.83%) |
Apr 27, 2012 | 63.84 | 63.85 | 63.23 | 63.30 | 2,115,288 | -0.28(-0.44%) |
Apr 26, 2012 | 63.38 | 63.95 | 63.17 | 63.58 | 2,850,470 | +0.50(+0.79%) |
Apr 25, 2012 | 63.60 | 63.71 | 62.83 | 63.08 | 2,658,718 | -0.10(-0.16%) |
Apr 24, 2012 | 62.83 | 63.29 | 62.77 | 63.18 | 1,862,615 | +0.42(+0.66%) |
Apr 23, 2012 | 62.39 | 62.91 | 62.36 | 62.77 | 2,039,847 | -0.21(-0.34%) |
Apr 20, 2012 | 62.71 | 63.26 | 62.62 | 62.98 | 1,613,677 | +0.35(+0.55%) |
Apr 19, 2012 | 62.88 | 63.07 | 62.42 | 62.63 | 2,163,652 | -0.02(-0.03%) |
Apr 18, 2012 | 62.60 | 62.93 | 62.35 | 62.65 | 1,365,573 | -0.16(-0.25%) |
Apr 17, 2012 | 62.08 | 62.94 | 61.73 | 62.81 | 1,980,557 | +0.71(+1.15%) |
Apr 16, 2012 | 62.09 | 62.26 | 61.76 | 62.10 | 4,048,928 | +0.19(+0.30%) |
Apr 13, 2012 | 62.35 | 62.80 | 61.91 | 61.91 | 2,136,494 | -0.60(-0.96%) |
Apr 12, 2012 | 61.57 | 62.68 | 61.51 | 62.52 | 2,117,117 | +1.16(+1.90%) |
Apr 11, 2012 | 61.27 | 61.67 | 61.17 | 61.35 | 2,000,220 | +0.57(+0.94%) |
Apr 10, 2012 | 61.36 | 61.46 | 60.78 | 60.78 | 2,078,541 | -0.74(-1.21%) |
Apr 09, 2012 | 61.95 | 61.95 | 61.50 | 61.52 | 1,920,576 | -0.98(-1.56%) |
Apr 05, 2012 | 62.43 | 62.93 | 62.28 | 62.50 | 2,608,296 | -0.13(-0.21%) |
Apr 04, 2012 | 62.99 | 63.06 | 62.58 | 62.63 | 2,354,931 | -0.51(-0.80%) |
Apr 03, 2012 | 63.11 | 63.38 | 62.85 | 63.14 | 1,814,047 | -0.06(-0.10%) |
Apr 02, 2012 | 61.99 | 63.51 | 61.99 | 63.20 | 2,420,215 | +0.90(+1.45%) |
Mar 30, 2012 | 62.40 | 62.51 | 62.12 | 62.30 | 1,839,820 | +0.16(+0.26%) |
Mar 29, 2012 | 62.03 | 62.18 | 61.59 | 62.14 | 1,920,477 | -0.04(-0.07%) |
Mar 28, 2012 | 62.94 | 63.15 | 61.93 | 62.18 | 1,952,576 | -0.80(-1.28%) |
Mar 27, 2012 | 62.84 | 63.15 | 62.78 | 62.99 | 1,614,888 | +0.15(+0.23%) |
Mar 26, 2012 | 62.56 | 62.93 | 62.46 | 62.84 | 1,932,658 | +0.60(+0.97%) |
Mar 23, 2012 | 62.12 | 62.31 | 61.84 | 62.24 | 1,489,319 | +0.26(+0.41%) |
Mar 22, 2012 | 61.79 | 62.16 | 61.59 | 61.98 | 2,037,048 | -0.03(-0.06%) |
Mar 21, 2012 | 61.92 | 62.20 | 61.88 | 62.02 | 1,860,244 | +0.08(+0.12%) |
Mar 20, 2012 | 61.91 | 62.09 | 61.46 | 61.94 | 1,955,073 | -0.15(-0.25%) |
Mar 19, 2012 | 61.65 | 62.18 | 61.63 | 62.09 | 1,298,084 | +0.17(+0.27%) |
Mar 16, 2012 | 62.61 | 62.74 | 61.88 | 61.93 | 3,052,749 | -0.68(-1.09%) |
Mar 15, 2012 | 62.68 | 62.87 | 62.35 | 62.61 | 1,993,233 | -0.08(-0.13%) |
Mar 14, 2012 | 62.30 | 63.10 | 62.25 | 62.69 | 2,941,318 | +0.53(+0.86%) |
Mar 13, 2012 | 61.97 | 62.20 | 61.57 | 62.16 | 2,345,949 | +0.45(+0.73%) |
Mar 12, 2012 | 61.50 | 61.91 | 61.44 | 61.70 | 1,606,064 | +0.06(+0.10%) |
Mar 09, 2012 | 61.58 | 61.79 | 61.16 | 61.64 | 1,698,716 | +0.37(+0.60%) |
Mar 08, 2012 | 61.41 | 61.70 | 61.19 | 61.27 | 1,672,199 | +0.29(+0.48%) |
Mar 07, 2012 | 60.88 | 61.06 | 60.60 | 60.98 | 1,846,839 | +0.12(+0.21%) |
Mar 06, 2012 | 61.00 | 61.59 | 60.79 | 60.86 | 2,080,103 | -0.62(-1.01%) |
Mar 05, 2012 | 61.72 | 61.76 | 61.40 | 61.48 | 2,103,599 | +0.12(+0.20%) |
Mar 02, 2012 | 61.29 | 61.74 | 61.22 | 61.36 | 1,924,368 | +0.09(+0.15%) |
Mar 01, 2012 | 61.43 | 61.68 | 61.11 | 61.27 | 2,319,801 | -0.03(-0.05%) |
Feb 29, 2012 | 61.62 | 61.92 | 61.28 | 61.30 | 4,086,747 | -0.20(-0.33%) |
Feb 28, 2012 | 61.60 | 61.61 | 61.01 | 61.50 | 2,691,299 | +0.20(+0.33%) |
Feb 27, 2012 | 61.37 | 61.70 | 61.07 | 61.30 | 4,237,291 | -0.08(-0.13%) |
Feb 24, 2012 | 60.66 | 61.80 | 60.60 | 61.38 | 10,617,800 | +0.85(+1.40%) |
Feb 23, 2012 | 60.20 | 60.60 | 60.03 | 60.53 | 10,839,550 | +0.46(+0.76%) |
Feb 22, 2012 | 59.88 | 60.39 | 59.82 | 60.07 | 1,810,665 | +0.32(+0.54%) |
Feb 21, 2012 | 60.23 | 60.26 | 59.50 | 59.75 | 2,536,120 | -0.58(-0.95%) |
Feb 17, 2012 | 59.45 | 60.54 | 59.38 | 60.32 | 3,988,175 | +1.09(+1.84%) |
Feb 16, 2012 | 59.54 | 59.79 | 59.00 | 59.23 | 3,352,710 | -0.36(-0.61%) |
Feb 15, 2012 | 60.11 | 60.27 | 59.49 | 59.60 | 5,067,406 | -1.04(-1.72%) |
Feb 14, 2012 | 60.14 | 60.71 | 60.10 | 60.64 | 2,445,722 | +0.15(+0.25%) |
Feb 13, 2012 | 60.08 | 60.50 | 59.63 | 60.49 | 3,767,463 | +0.49(+0.82%) |
Feb 10, 2012 | 59.73 | 60.14 | 59.64 | 59.99 | 2,812,501 | -0.34(-0.57%) |
Feb 09, 2012 | 60.10 | 60.38 | 59.92 | 60.34 | 4,178,938 | +0.25(+0.42%) |
Feb 08, 2012 | 59.35 | 60.13 | 59.05 | 60.08 | 4,950,687 | +0.69(+1.17%) |
Feb 07, 2012 | 58.27 | 59.40 | 58.27 | 59.39 | 4,188,238 | +0.95(+1.62%) |
Feb 06, 2012 | 57.85 | 58.55 | 57.82 | 58.44 | 2,958,616 | +0.45(+0.78%) |
Feb 03, 2012 | 57.18 | 58.09 | 57.07 | 57.99 | 4,910,978 | +0.97(+1.71%) |
Feb 02, 2012 | 57.29 | 57.38 | 56.83 | 57.02 | 1,894,473 | -0.24(-0.42%) |