Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 64.30 | 64.74 | 64.22 | 64.29 | 63,425 | -0.25(-0.38%) |
Apr 27, 2012 | 64.53 | 64.94 | 64.49 | 64.53 | 50,857 | -0.45(-0.69%) |
Apr 26, 2012 | 65.98 | 65.98 | 64.97 | 64.98 | 43,358 | -0.98(-1.48%) |
Apr 25, 2012 | 66.32 | 66.32 | 65.60 | 65.96 | 47,337 | +0.08(+0.12%) |
Apr 24, 2012 | 64.84 | 65.94 | 64.74 | 65.88 | 39,555 | +1.26(+1.94%) |
Apr 23, 2012 | 63.28 | 64.88 | 63.25 | 64.63 | 64,442 | +0.91(+1.44%) |
Apr 20, 2012 | 63.11 | 63.73 | 63.11 | 63.71 | 9,222 | +0.56(+0.88%) |
Apr 19, 2012 | 62.91 | 63.38 | 62.85 | 63.16 | 63,857 | +0.00(+0.00%) |
Apr 18, 2012 | 62.72 | 63.29 | 62.72 | 63.16 | 80,969 | +0.02(+0.02%) |
Apr 17, 2012 | 63.08 | 63.54 | 63.00 | 63.14 | 41,222 | +0.05(+0.07%) |
Apr 16, 2012 | 63.53 | 63.53 | 63.00 | 63.09 | 33,413 | -0.02(-0.02%) |
Apr 13, 2012 | 63.08 | 63.42 | 62.97 | 63.11 | 20,479 | -0.17(-0.27%) |
Apr 12, 2012 | 63.16 | 63.91 | 62.78 | 63.28 | 45,416 | +0.11(+0.17%) |
Apr 11, 2012 | 63.36 | 63.67 | 63.16 | 63.17 | 28,221 | +0.00(+0.00%) |
Apr 10, 2012 | 63.31 | 63.67 | 62.77 | 63.17 | 72,248 | -0.12(-0.20%) |
Apr 09, 2012 | 63.12 | 63.76 | 63.12 | 63.29 | 39,469 | -1.16(-1.80%) |
Apr 05, 2012 | 63.95 | 64.46 | 63.91 | 64.46 | 33,424 | +0.31(+0.48%) |
Apr 04, 2012 | 64.26 | 64.35 | 63.85 | 64.15 | 28,644 | -0.60(-0.93%) |
Apr 03, 2012 | 64.57 | 64.92 | 64.36 | 64.75 | 31,379 | -0.09(-0.14%) |
Apr 02, 2012 | 63.65 | 65.08 | 63.65 | 64.84 | 44,420 | +0.96(+1.50%) |
Mar 30, 2012 | 63.78 | 63.98 | 63.50 | 63.88 | 18,270 | +0.03(+0.05%) |
Mar 29, 2012 | 63.95 | 64.04 | 63.33 | 63.85 | 57,590 | -0.45(-0.70%) |
Mar 28, 2012 | 63.96 | 64.38 | 63.23 | 64.30 | 85,385 | +0.29(+0.46%) |
Mar 27, 2012 | 63.82 | 64.22 | 62.52 | 64.01 | 86,776 | -0.05(-0.07%) |
Mar 26, 2012 | 63.90 | 64.35 | 63.47 | 64.05 | 58,860 | +0.26(+0.41%) |
Mar 23, 2012 | 64.66 | 64.84 | 63.78 | 63.79 | 41,433 | -0.87(-1.34%) |
Mar 22, 2012 | 64.61 | 64.75 | 63.99 | 64.66 | 48,154 | -0.02(-0.02%) |
Mar 21, 2012 | 64.77 | 64.89 | 64.29 | 64.67 | 49,528 | +0.29(+0.46%) |
Mar 20, 2012 | 64.26 | 64.38 | 63.87 | 64.38 | 34,005 | +0.12(+0.19%) |
Mar 19, 2012 | 63.93 | 65.34 | 63.87 | 64.26 | 57,376 | +0.47(+0.73%) |
Mar 16, 2012 | 63.23 | 63.90 | 62.78 | 63.79 | 28,161 | +0.67(+1.06%) |
Mar 15, 2012 | 62.98 | 63.22 | 62.40 | 63.12 | 38,779 | +0.33(+0.52%) |
Mar 14, 2012 | 63.23 | 63.48 | 62.09 | 62.80 | 59,839 | -0.74(-1.17%) |
Mar 13, 2012 | 63.31 | 63.73 | 62.44 | 63.54 | 55,371 | +0.59(+0.94%) |
Mar 12, 2012 | 61.95 | 63.05 | 61.47 | 62.95 | 38,945 | +0.45(+0.72%) |
Mar 09, 2012 | 61.84 | 62.75 | 61.51 | 62.50 | 53,549 | +0.85(+1.38%) |
Mar 08, 2012 | 61.48 | 62.07 | 61.30 | 61.65 | 30,944 | +0.26(+0.43%) |
Mar 07, 2012 | 60.66 | 61.39 | 60.47 | 61.39 | 45,938 | +0.67(+1.10%) |
Mar 06, 2012 | 62.44 | 62.55 | 60.68 | 60.72 | 55,859 | -1.93(-3.08%) |
Mar 05, 2012 | 63.59 | 63.74 | 62.50 | 62.65 | 37,163 | -1.26(-1.97%) |
Mar 02, 2012 | 64.27 | 64.89 | 63.88 | 63.91 | 40,929 | -0.59(-0.91%) |
Mar 01, 2012 | 64.83 | 65.08 | 64.35 | 64.50 | 41,187 | -0.33(-0.50%) |
Feb 29, 2012 | 64.07 | 64.84 | 64.01 | 64.83 | 34,181 | +0.65(+1.01%) |
Feb 28, 2012 | 64.01 | 64.38 | 63.39 | 64.18 | 39,538 | -0.16(-0.24%) |
Feb 27, 2012 | 63.78 | 64.58 | 63.19 | 64.33 | 57,563 | -0.23(-0.36%) |
Feb 24, 2012 | 64.13 | 64.57 | 63.67 | 64.57 | 26,943 | +0.76(+1.19%) |
Feb 23, 2012 | 63.43 | 63.90 | 63.37 | 63.81 | 28,553 | -0.03(-0.05%) |
Feb 22, 2012 | 62.92 | 63.84 | 62.81 | 63.84 | 35,187 | +0.99(+1.58%) |
Feb 21, 2012 | 62.47 | 62.94 | 62.34 | 62.85 | 29,489 | +0.40(+0.65%) |
Feb 17, 2012 | 62.12 | 62.66 | 62.12 | 62.44 | 30,175 | +0.28(+0.44%) |
Feb 16, 2012 | 61.98 | 62.55 | 61.86 | 62.17 | 44,886 | +0.20(+0.32%) |
Feb 15, 2012 | 62.06 | 62.06 | 61.83 | 61.97 | 40,887 | +0.09(+0.15%) |
Feb 14, 2012 | 62.01 | 62.38 | 61.83 | 61.88 | 20,653 | -0.28(-0.44%) |
Feb 13, 2012 | 62.29 | 62.29 | 61.73 | 62.15 | 36,220 | +0.43(+0.69%) |
Feb 10, 2012 | 61.49 | 62.11 | 61.04 | 61.72 | 47,661 | -0.26(-0.42%) |
Feb 09, 2012 | 62.84 | 63.27 | 61.69 | 61.98 | 68,294 | -0.95(-1.51%) |
Feb 08, 2012 | 63.44 | 63.44 | 62.40 | 62.93 | 53,589 | -0.37(-0.58%) |
Feb 07, 2012 | 62.30 | 63.51 | 61.92 | 63.30 | 47,501 | +1.22(+1.97%) |
Feb 06, 2012 | 62.29 | 62.50 | 61.56 | 62.08 | 39,363 | -0.61(-0.98%) |
Feb 03, 2012 | 63.10 | 63.10 | 62.11 | 62.69 | 45,719 | +0.20(+0.32%) |
Feb 02, 2012 | 61.42 | 62.78 | 61.42 | 62.49 | 54,913 | +1.09(+1.77%) |