Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.76 | 64.03 | 63.55 | 64.00 | 7,870,298 | +0.22(+0.34%) |
Apr 27, 2012 | 64.13 | 64.15 | 63.47 | 63.79 | 8,322,852 | -0.01(-0.02%) |
Apr 26, 2012 | 62.46 | 64.09 | 62.46 | 63.80 | 14,212,200 | +1.42(+2.28%) |
Apr 25, 2012 | 62.20 | 62.40 | 61.64 | 62.37 | 8,838,397 | +0.49(+0.80%) |
Apr 24, 2012 | 61.73 | 61.97 | 61.35 | 61.88 | 6,833,587 | +0.35(+0.58%) |
Apr 23, 2012 | 60.78 | 61.70 | 60.60 | 61.53 | 9,308,381 | -0.05(-0.08%) |
Apr 20, 2012 | 61.93 | 62.37 | 61.52 | 61.58 | 9,684,562 | +0.01(+0.01%) |
Apr 19, 2012 | 62.03 | 62.25 | 61.37 | 61.57 | 11,268,225 | -0.53(-0.85%) |
Apr 18, 2012 | 62.12 | 62.45 | 61.77 | 62.10 | 8,051,891 | -0.14(-0.22%) |
Apr 17, 2012 | 61.54 | 62.52 | 61.47 | 62.24 | 9,158,672 | +1.27(+2.08%) |
Apr 16, 2012 | 61.03 | 61.41 | 60.76 | 60.97 | 10,098,075 | +0.44(+0.72%) |
Apr 13, 2012 | 61.44 | 61.48 | 60.49 | 60.53 | 11,401,716 | -1.09(-1.76%) |
Apr 12, 2012 | 60.60 | 61.78 | 60.38 | 61.62 | 10,741,672 | +0.99(+1.62%) |
Apr 11, 2012 | 61.45 | 61.53 | 60.53 | 60.63 | 14,267,901 | -0.30(-0.49%) |
Apr 10, 2012 | 62.01 | 62.09 | 60.90 | 60.93 | 14,830,577 | -1.23(-1.97%) |
Apr 09, 2012 | 62.04 | 62.51 | 61.77 | 62.16 | 8,296,852 | -0.76(-1.20%) |
Apr 05, 2012 | 63.17 | 63.61 | 62.66 | 62.91 | 9,960,110 | -0.51(-0.80%) |
Apr 04, 2012 | 63.82 | 63.82 | 63.08 | 63.43 | 9,041,687 | -0.93(-1.44%) |
Apr 03, 2012 | 64.82 | 65.00 | 63.80 | 64.35 | 7,808,974 | -0.70(-1.07%) |
Apr 02, 2012 | 64.18 | 65.34 | 64.03 | 65.05 | 8,638,354 | +0.65(+1.02%) |
Mar 30, 2012 | 64.29 | 64.41 | 63.91 | 64.39 | 10,193,833 | +0.22(+0.34%) |
Mar 29, 2012 | 63.11 | 64.28 | 63.02 | 64.18 | 9,646,546 | +0.58(+0.91%) |
Mar 28, 2012 | 64.01 | 64.24 | 63.19 | 63.60 | 11,348,869 | -0.69(-1.07%) |
Mar 27, 2012 | 64.79 | 64.87 | 64.27 | 64.29 | 7,205,391 | -0.48(-0.74%) |
Mar 26, 2012 | 64.40 | 64.85 | 64.16 | 64.77 | 8,843,210 | +0.89(+1.39%) |
Mar 23, 2012 | 63.47 | 64.21 | 62.97 | 63.88 | 10,993,839 | +0.61(+0.96%) |
Mar 22, 2012 | 64.18 | 64.26 | 63.08 | 63.28 | 13,789,102 | -1.54(-2.37%) |
Mar 21, 2012 | 65.44 | 65.48 | 64.48 | 64.81 | 12,570,158 | -0.70(-1.07%) |
Mar 20, 2012 | 66.03 | 66.03 | 65.43 | 65.52 | 10,253,262 | -0.97(-1.46%) |
Mar 19, 2012 | 66.38 | 66.70 | 66.25 | 66.49 | 9,481,853 | +0.25(+0.38%) |
Mar 16, 2012 | 66.33 | 66.57 | 66.13 | 66.24 | 18,469,066 | +0.15(+0.23%) |
Mar 15, 2012 | 66.37 | 66.63 | 65.75 | 66.09 | 14,816,939 | -0.40(-0.60%) |
Mar 14, 2012 | 66.70 | 67.44 | 66.39 | 66.48 | 14,683,846 | -0.30(-0.45%) |
Mar 13, 2012 | 66.20 | 66.85 | 65.73 | 66.78 | 12,205,769 | +0.71(+1.08%) |
Mar 12, 2012 | 65.86 | 66.07 | 65.56 | 66.07 | 8,865,237 | +0.26(+0.39%) |
Mar 09, 2012 | 66.00 | 66.31 | 65.69 | 65.81 | 9,497,413 | -0.28(-0.42%) |
Mar 08, 2012 | 65.95 | 66.41 | 65.80 | 66.09 | 9,166,098 | +0.34(+0.52%) |
Mar 07, 2012 | 65.47 | 66.04 | 64.98 | 65.74 | 11,434,324 | +0.37(+0.56%) |
Mar 06, 2012 | 64.95 | 65.49 | 64.87 | 65.38 | 12,454,887 | -0.28(-0.43%) |
Mar 05, 2012 | 65.55 | 65.74 | 64.95 | 65.66 | 9,892,283 | -0.17(-0.26%) |
Mar 02, 2012 | 65.77 | 65.99 | 65.47 | 65.83 | 8,953,187 | -0.09(-0.14%) |
Mar 01, 2012 | 65.57 | 66.15 | 65.53 | 65.92 | 9,956,849 | +0.38(+0.59%) |
Feb 29, 2012 | 66.31 | 66.62 | 65.42 | 65.54 | 17,604,322 | -0.29(-0.45%) |
Feb 28, 2012 | 65.88 | 66.31 | 65.58 | 65.83 | 15,204,940 | -0.01(-0.02%) |
Feb 27, 2012 | 65.04 | 66.20 | 65.03 | 65.85 | 12,859,004 | +0.33(+0.50%) |
Feb 24, 2012 | 65.35 | 65.71 | 65.17 | 65.52 | 9,713,880 | +0.44(+0.67%) |
Feb 23, 2012 | 64.59 | 65.17 | 64.46 | 65.08 | 9,165,195 | +0.51(+0.79%) |
Feb 22, 2012 | 64.96 | 65.20 | 64.39 | 64.57 | 11,904,400 | -0.55(-0.84%) |
Feb 21, 2012 | 64.57 | 65.17 | 64.53 | 65.11 | 11,902,667 | +1.05(+1.64%) |
Feb 17, 2012 | 64.28 | 64.41 | 63.69 | 64.06 | 9,434,869 | +0.08(+0.13%) |
Feb 16, 2012 | 63.38 | 68.33 | 62.94 | 63.98 | 9,546,413 | +0.91(+1.45%) |
Feb 15, 2012 | 63.81 | 63.81 | 62.82 | 63.06 | 10,911,811 | -0.41(-0.64%) |
Feb 14, 2012 | 63.33 | 63.50 | 62.92 | 63.47 | 10,023,936 | +0.07(+0.10%) |
Feb 13, 2012 | 63.28 | 63.50 | 62.85 | 63.41 | 7,876,105 | +0.66(+1.04%) |
Feb 10, 2012 | 62.70 | 62.90 | 62.33 | 62.75 | 10,298,103 | -0.65(-1.02%) |
Feb 09, 2012 | 63.88 | 64.02 | 63.22 | 63.40 | 7,971,343 | -0.23(-0.37%) |
Feb 08, 2012 | 63.94 | 64.08 | 63.23 | 63.63 | 9,032,171 | -0.04(-0.07%) |
Feb 07, 2012 | 63.19 | 63.81 | 62.85 | 63.68 | 10,123,841 | +0.10(+0.15%) |
Feb 06, 2012 | 62.36 | 63.63 | 62.21 | 63.58 | 10,809,602 | +0.70(+1.11%) |
Feb 03, 2012 | 62.53 | 62.94 | 62.28 | 62.88 | 11,441,670 | +1.08(+1.75%) |
Feb 02, 2012 | 61.41 | 61.97 | 61.32 | 61.80 | 9,894,177 | +0.54(+0.88%) |