Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.69 | 65.76 | 65.03 | 65.12 | 322,712 | -0.67(-1.02%) |
Apr 27, 2012 | 65.51 | 65.87 | 64.85 | 65.78 | 367,394 | +0.54(+0.83%) |
Apr 26, 2012 | 64.63 | 65.37 | 64.60 | 65.24 | 297,751 | +0.55(+0.85%) |
Apr 25, 2012 | 64.46 | 64.91 | 64.31 | 64.69 | 282,110 | +1.09(+1.71%) |
Apr 24, 2012 | 63.33 | 63.84 | 63.13 | 63.60 | 334,081 | +0.28(+0.45%) |
Apr 23, 2012 | 63.18 | 63.39 | 62.67 | 63.32 | 434,894 | -0.79(-1.24%) |
Apr 20, 2012 | 64.11 | 64.66 | 64.08 | 64.11 | 318,315 | +0.33(+0.52%) |
Apr 19, 2012 | 64.07 | 64.67 | 63.41 | 63.78 | 407,922 | -0.28(-0.43%) |
Apr 18, 2012 | 64.16 | 64.31 | 63.83 | 64.05 | 315,734 | -0.43(-0.67%) |
Apr 17, 2012 | 64.06 | 64.92 | 63.89 | 64.49 | 295,739 | +1.00(+1.58%) |
Apr 16, 2012 | 63.75 | 63.90 | 62.94 | 63.49 | 215,566 | +0.01(+0.01%) |
Apr 13, 2012 | 64.06 | 64.06 | 63.39 | 63.48 | 273,566 | -0.78(-1.21%) |
Apr 12, 2012 | 63.24 | 64.46 | 63.24 | 64.25 | 296,822 | +1.08(+1.71%) |
Apr 11, 2012 | 62.98 | 63.33 | 62.90 | 63.18 | 349,744 | +0.79(+1.26%) |
Apr 10, 2012 | 63.71 | 63.85 | 62.29 | 62.39 | 794,062 | -1.51(-2.37%) |
Apr 09, 2012 | 63.75 | 64.15 | 63.59 | 63.90 | 294,078 | -0.99(-1.52%) |
Apr 05, 2012 | 64.88 | 65.22 | 64.76 | 64.89 | 241,729 | -0.26(-0.40%) |
Apr 04, 2012 | 65.46 | 65.65 | 64.80 | 65.15 | 353,287 | -1.03(-1.55%) |
Apr 03, 2012 | 66.32 | 66.55 | 65.82 | 66.18 | 334,826 | -0.23(-0.35%) |
Apr 02, 2012 | 65.57 | 66.56 | 65.47 | 66.41 | 996,731 | +0.63(+0.95%) |
Mar 30, 2012 | 66.20 | 66.33 | 65.51 | 65.78 | 272,860 | -0.02(-0.03%) |
Mar 29, 2012 | 65.59 | 65.99 | 65.08 | 65.80 | 296,092 | -0.24(-0.37%) |
Mar 28, 2012 | 66.43 | 66.54 | 65.47 | 66.04 | 367,805 | -0.30(-0.45%) |
Mar 27, 2012 | 66.80 | 66.94 | 66.34 | 66.34 | 344,288 | -0.39(-0.59%) |
Mar 26, 2012 | 66.29 | 66.77 | 66.19 | 66.74 | 355,462 | +1.22(+1.86%) |
Mar 23, 2012 | 65.06 | 65.58 | 64.50 | 65.52 | 275,893 | +0.52(+0.80%) |
Mar 22, 2012 | 65.01 | 65.25 | 64.60 | 65.00 | 345,894 | -0.65(-0.99%) |
Mar 21, 2012 | 65.83 | 66.00 | 65.43 | 65.65 | 302,838 | -0.03(-0.05%) |
Mar 20, 2012 | 65.83 | 65.90 | 65.41 | 65.68 | 386,949 | -0.58(-0.87%) |
Mar 19, 2012 | 65.70 | 66.74 | 65.64 | 66.26 | 760,552 | +0.42(+0.63%) |
Mar 16, 2012 | 66.04 | 66.04 | 65.62 | 65.84 | 281,040 | -0.07(-0.10%) |
Mar 15, 2012 | 65.31 | 65.92 | 65.08 | 65.91 | 336,468 | +0.62(+0.95%) |
Mar 14, 2012 | 65.78 | 65.91 | 65.06 | 65.29 | 315,579 | -0.52(-0.79%) |
Mar 13, 2012 | 64.96 | 65.81 | 64.78 | 65.81 | 423,116 | +1.30(+2.01%) |
Mar 12, 2012 | 64.85 | 64.93 | 64.28 | 64.52 | 221,880 | -0.19(-0.30%) |
Mar 09, 2012 | 63.91 | 65.07 | 63.88 | 64.71 | 366,650 | +0.83(+1.29%) |
Mar 08, 2012 | 63.53 | 64.02 | 63.09 | 63.88 | 259,269 | +0.78(+1.23%) |
Mar 07, 2012 | 62.70 | 63.15 | 62.54 | 63.10 | 221,732 | +0.62(+0.99%) |
Mar 06, 2012 | 63.02 | 63.14 | 62.24 | 62.48 | 553,457 | -1.28(-2.00%) |
Mar 05, 2012 | 63.67 | 63.82 | 63.23 | 63.76 | 447,043 | -0.09(-0.14%) |
Mar 02, 2012 | 64.64 | 64.83 | 63.60 | 63.86 | 381,259 | -0.86(-1.33%) |
Mar 01, 2012 | 64.61 | 65.26 | 64.60 | 64.72 | 860,499 | +0.43(+0.66%) |
Feb 29, 2012 | 65.24 | 65.58 | 64.29 | 64.29 | 662,315 | -0.82(-1.26%) |
Feb 28, 2012 | 65.29 | 65.60 | 64.76 | 65.11 | 631,106 | -0.14(-0.22%) |
Feb 27, 2012 | 64.70 | 65.52 | 64.27 | 65.25 | 384,227 | -0.03(-0.04%) |
Feb 24, 2012 | 65.43 | 65.58 | 65.18 | 65.28 | 270,428 | -0.09(-0.14%) |
Feb 23, 2012 | 64.67 | 65.41 | 64.33 | 65.37 | 393,246 | +0.79(+1.23%) |
Feb 22, 2012 | 64.87 | 65.12 | 64.50 | 64.57 | 750,754 | -0.47(-0.72%) |
Feb 21, 2012 | 65.52 | 65.58 | 64.71 | 65.04 | 413,704 | -0.32(-0.49%) |
Feb 17, 2012 | 65.73 | 65.74 | 65.25 | 65.36 | 327,180 | -0.04(-0.06%) |
Feb 16, 2012 | 64.26 | 65.44 | 64.26 | 65.40 | 431,343 | +1.15(+1.79%) |
Feb 15, 2012 | 65.02 | 65.03 | 64.05 | 64.25 | 472,885 | -0.40(-0.62%) |
Feb 14, 2012 | 64.60 | 64.72 | 64.20 | 64.65 | 382,442 | -0.25(-0.39%) |
Feb 13, 2012 | 64.79 | 64.97 | 64.41 | 64.90 | 307,329 | +0.80(+1.25%) |
Feb 10, 2012 | 64.24 | 64.39 | 63.91 | 64.10 | 321,687 | -0.79(-1.21%) |
Feb 09, 2012 | 65.21 | 65.22 | 64.41 | 64.88 | 456,518 | -0.16(-0.24%) |
Feb 08, 2012 | 65.03 | 65.38 | 64.48 | 65.04 | 451,164 | +0.11(+0.17%) |
Feb 07, 2012 | 64.87 | 65.18 | 64.55 | 64.93 | 599,947 | -0.02(-0.03%) |
Feb 06, 2012 | 64.87 | 65.10 | 64.71 | 64.95 | 732,325 | -0.18(-0.28%) |
Feb 03, 2012 | 64.78 | 65.28 | 64.65 | 65.13 | 651,618 | +1.31(+2.06%) |
Feb 02, 2012 | 63.75 | 64.11 | 63.58 | 63.82 | 430,144 | +0.27(+0.42%) |