Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.37 | 67.83 | 66.43 | 67.39 | 339,503 | -0.12(-0.18%) |
Apr 27, 2012 | 68.97 | 69.26 | 67.33 | 67.51 | 397,411 | -0.96(-1.40%) |
Apr 26, 2012 | 67.40 | 68.77 | 66.95 | 68.47 | 377,162 | +0.66(+0.97%) |
Apr 25, 2012 | 66.32 | 67.85 | 66.28 | 67.81 | 554,421 | +2.12(+3.23%) |
Apr 24, 2012 | 65.60 | 66.31 | 64.58 | 65.69 | 422,038 | +0.40(+0.61%) |
Apr 23, 2012 | 63.89 | 65.76 | 63.39 | 65.29 | 365,735 | +0.08(+0.12%) |
Apr 20, 2012 | 67.21 | 67.86 | 65.06 | 65.21 | 384,414 | -0.40(-0.61%) |
Apr 19, 2012 | 66.00 | 67.35 | 65.35 | 65.61 | 237,457 | -0.14(-0.21%) |
Apr 18, 2012 | 65.50 | 66.47 | 64.95 | 65.75 | 273,831 | +0.19(+0.29%) |
Apr 17, 2012 | 65.17 | 66.13 | 65.04 | 65.56 | 196,419 | +1.03(+1.60%) |
Apr 16, 2012 | 65.62 | 65.62 | 64.00 | 64.53 | 410,569 | -0.37(-0.57%) |
Apr 13, 2012 | 65.92 | 66.82 | 64.80 | 64.90 | 665,475 | -1.48(-2.23%) |
Apr 12, 2012 | 64.40 | 66.99 | 64.35 | 66.38 | 204,031 | +1.80(+2.79%) |
Apr 11, 2012 | 65.64 | 65.68 | 64.24 | 64.58 | 268,501 | -0.05(-0.08%) |
Apr 10, 2012 | 65.35 | 65.81 | 63.81 | 64.63 | 588,991 | -0.98(-1.49%) |
Apr 09, 2012 | 65.04 | 66.31 | 64.68 | 65.61 | 259,402 | -1.04(-1.56%) |
Apr 05, 2012 | 65.97 | 67.38 | 65.86 | 66.65 | 368,107 | +0.21(+0.32%) |
Apr 04, 2012 | 67.18 | 67.29 | 65.79 | 66.44 | 297,294 | -1.71(-2.51%) |
Apr 03, 2012 | 67.00 | 68.31 | 66.62 | 68.15 | 517,303 | +1.09(+1.63%) |
Apr 02, 2012 | 64.81 | 67.43 | 64.64 | 67.06 | 346,733 | +2.04(+3.14%) |
Mar 30, 2012 | 65.65 | 65.99 | 64.81 | 65.02 | 249,458 | -0.20(-0.31%) |
Mar 29, 2012 | 64.25 | 65.31 | 64.06 | 65.22 | 243,364 | +0.26(+0.40%) |
Mar 28, 2012 | 65.42 | 65.89 | 63.72 | 64.96 | 258,868 | -0.70(-1.07%) |
Mar 27, 2012 | 66.89 | 67.13 | 65.23 | 65.66 | 352,022 | -1.23(-1.84%) |
Mar 26, 2012 | 66.47 | 67.10 | 65.76 | 66.89 | 370,429 | +1.35(+2.06%) |
Mar 23, 2012 | 64.31 | 65.91 | 63.92 | 65.54 | 464,565 | +2.19(+3.46%) |
Mar 22, 2012 | 64.05 | 64.42 | 62.96 | 63.35 | 452,947 | -1.75(-2.69%) |
Mar 21, 2012 | 65.91 | 66.13 | 64.96 | 65.10 | 375,804 | -0.92(-1.39%) |
Mar 20, 2012 | 66.02 | 67.66 | 65.95 | 66.02 | 305,261 | -1.64(-2.42%) |
Mar 19, 2012 | 68.52 | 68.90 | 67.58 | 67.66 | 275,123 | -0.70(-1.02%) |
Mar 16, 2012 | 68.30 | 69.38 | 68.07 | 68.36 | 373,150 | +0.16(+0.23%) |
Mar 15, 2012 | 67.65 | 68.66 | 66.45 | 68.20 | 387,930 | +0.73(+1.08%) |
Mar 14, 2012 | 68.28 | 68.47 | 67.35 | 67.47 | 249,236 | -0.97(-1.42%) |
Mar 13, 2012 | 68.07 | 68.46 | 67.25 | 68.44 | 197,443 | +0.99(+1.47%) |
Mar 12, 2012 | 68.47 | 68.48 | 66.82 | 67.45 | 184,004 | -1.19(-1.73%) |
Mar 09, 2012 | 68.00 | 69.70 | 67.90 | 68.64 | 272,884 | +0.67(+0.99%) |
Mar 08, 2012 | 68.16 | 68.93 | 67.54 | 67.97 | 334,609 | +0.51(+0.76%) |
Mar 07, 2012 | 66.06 | 67.64 | 65.66 | 67.46 | 260,572 | +1.76(+2.68%) |
Mar 06, 2012 | 65.86 | 66.27 | 65.32 | 65.70 | 416,192 | -1.53(-2.28%) |
Mar 05, 2012 | 67.92 | 68.08 | 66.57 | 67.23 | 423,108 | -1.15(-1.68%) |
Mar 02, 2012 | 70.61 | 70.83 | 68.15 | 68.38 | 280,731 | -2.49(-3.51%) |
Mar 01, 2012 | 70.62 | 71.40 | 70.22 | 70.87 | 456,809 | +0.88(+1.26%) |
Feb 29, 2012 | 70.10 | 71.44 | 69.57 | 69.99 | 455,385 | -0.13(-0.19%) |
Feb 28, 2012 | 71.09 | 72.31 | 69.41 | 70.12 | 559,241 | -1.33(-1.86%) |
Feb 27, 2012 | 75.81 | 75.81 | 69.86 | 71.45 | 836,313 | -4.81(-6.31%) |
Feb 24, 2012 | 76.73 | 77.12 | 76.18 | 76.26 | 202,080 | -0.35(-0.46%) |
Feb 23, 2012 | 75.25 | 76.70 | 74.74 | 76.61 | 292,931 | +1.54(+2.05%) |
Feb 22, 2012 | 75.42 | 76.81 | 74.98 | 75.07 | 257,973 | -1.03(-1.35%) |
Feb 21, 2012 | 74.96 | 76.65 | 74.71 | 76.10 | 218,894 | +1.19(+1.59%) |
Feb 17, 2012 | 76.06 | 76.72 | 74.82 | 74.91 | 180,119 | -0.75(-0.99%) |
Feb 16, 2012 | 74.74 | 76.05 | 74.74 | 75.66 | 274,940 | +0.83(+1.11%) |
Feb 15, 2012 | 75.19 | 75.62 | 73.44 | 74.83 | 496,942 | -0.07(-0.09%) |
Feb 14, 2012 | 73.68 | 74.91 | 73.27 | 74.90 | 358,986 | +1.02(+1.38%) |
Feb 13, 2012 | 73.57 | 74.58 | 72.99 | 73.88 | 392,827 | +1.25(+1.72%) |
Feb 10, 2012 | 70.56 | 73.15 | 70.56 | 72.63 | 249,927 | +0.57(+0.79%) |
Feb 09, 2012 | 71.97 | 72.37 | 71.17 | 72.06 | 188,513 | +0.32(+0.45%) |
Feb 08, 2012 | 72.41 | 72.49 | 70.49 | 71.74 | 245,870 | -0.42(-0.58%) |
Feb 07, 2012 | 71.71 | 72.33 | 70.71 | 72.16 | 245,197 | +0.34(+0.47%) |
Feb 06, 2012 | 69.81 | 71.90 | 69.80 | 71.82 | 166,294 | +1.50(+2.13%) |
Feb 03, 2012 | 69.98 | 71.48 | 68.79 | 70.32 | 403,385 | +1.33(+1.93%) |
Feb 02, 2012 | 68.94 | 69.49 | 68.68 | 68.99 | 357,996 | -0.01(-0.01%) |