Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 66.65 | 66.80 | 65.42 | 65.60 | 260,215 | -1.03(-1.54%) |
Apr 27, 2012 | 66.84 | 67.13 | 66.31 | 66.63 | 514,721 | -0.12(-0.18%) |
Apr 26, 2012 | 65.60 | 66.92 | 65.48 | 66.75 | 630,246 | +0.98(+1.49%) |
Apr 25, 2012 | 65.26 | 66.12 | 64.83 | 65.77 | 1,221,696 | +1.10(+1.70%) |
Apr 24, 2012 | 64.70 | 65.29 | 64.15 | 64.68 | 605,297 | +0.29(+0.45%) |
Apr 23, 2012 | 64.02 | 64.39 | 63.45 | 64.39 | 607,310 | -0.72(-1.11%) |
Apr 20, 2012 | 64.84 | 65.80 | 64.54 | 65.11 | 561,016 | +0.93(+1.45%) |
Apr 19, 2012 | 64.09 | 66.05 | 63.27 | 64.18 | 1,599,390 | -0.51(-0.79%) |
Apr 18, 2012 | 64.54 | 65.65 | 64.13 | 64.70 | 662,950 | -0.13(-0.20%) |
Apr 17, 2012 | 64.75 | 65.24 | 64.24 | 64.82 | 557,113 | +0.55(+0.86%) |
Apr 16, 2012 | 64.43 | 65.45 | 63.71 | 64.27 | 553,829 | +0.28(+0.43%) |
Apr 13, 2012 | 64.38 | 64.38 | 63.37 | 63.99 | 964,945 | -0.47(-0.74%) |
Apr 12, 2012 | 61.63 | 64.76 | 61.38 | 64.47 | 1,569,815 | +4.04(+6.69%) |
Apr 11, 2012 | 61.01 | 61.47 | 60.16 | 60.43 | 744,304 | +0.39(+0.64%) |
Apr 10, 2012 | 62.02 | 62.15 | 59.40 | 60.04 | 627,188 | -2.10(-3.39%) |
Apr 09, 2012 | 62.29 | 62.71 | 61.27 | 62.15 | 458,988 | -1.55(-2.44%) |
Apr 05, 2012 | 63.92 | 64.16 | 63.29 | 63.70 | 591,412 | -0.33(-0.51%) |
Apr 04, 2012 | 64.11 | 64.24 | 63.36 | 64.02 | 332,904 | -0.94(-1.44%) |
Apr 03, 2012 | 65.22 | 65.22 | 64.26 | 64.96 | 420,256 | -0.26(-0.39%) |
Apr 02, 2012 | 64.47 | 65.51 | 63.88 | 65.22 | 495,888 | +0.68(+1.06%) |
Mar 30, 2012 | 64.99 | 65.41 | 63.98 | 64.54 | 303,260 | +0.03(+0.05%) |
Mar 29, 2012 | 64.25 | 64.70 | 63.23 | 64.51 | 345,470 | -0.39(-0.59%) |
Mar 28, 2012 | 65.51 | 65.51 | 63.41 | 64.89 | 428,750 | -0.53(-0.82%) |
Mar 27, 2012 | 64.89 | 65.66 | 64.86 | 65.43 | 364,613 | +0.60(+0.93%) |
Mar 26, 2012 | 64.81 | 65.26 | 64.39 | 64.82 | 335,200 | +0.46(+0.72%) |
Mar 23, 2012 | 64.10 | 64.43 | 62.63 | 64.36 | 272,643 | +0.37(+0.57%) |
Mar 22, 2012 | 64.36 | 64.36 | 63.39 | 63.99 | 372,448 | -0.94(-1.45%) |
Mar 21, 2012 | 65.45 | 65.48 | 64.58 | 64.93 | 492,468 | -0.26(-0.39%) |
Mar 20, 2012 | 65.22 | 65.43 | 64.33 | 65.19 | 520,651 | -0.57(-0.87%) |
Mar 19, 2012 | 65.95 | 66.40 | 65.29 | 65.76 | 429,543 | -0.49(-0.75%) |
Mar 16, 2012 | 66.36 | 66.48 | 65.88 | 66.26 | 430,791 | -0.10(-0.15%) |
Mar 15, 2012 | 65.37 | 66.54 | 64.85 | 66.36 | 474,733 | +1.09(+1.67%) |
Mar 14, 2012 | 66.11 | 66.53 | 65.02 | 65.27 | 467,446 | -0.87(-1.31%) |
Mar 13, 2012 | 65.51 | 66.20 | 64.93 | 66.14 | 619,626 | +1.11(+1.70%) |
Mar 12, 2012 | 64.99 | 65.20 | 64.17 | 65.03 | 752,766 | +0.27(+0.41%) |
Mar 09, 2012 | 63.25 | 65.29 | 62.95 | 64.76 | 800,315 | +1.61(+2.55%) |
Mar 08, 2012 | 62.38 | 63.69 | 62.28 | 63.15 | 525,490 | +1.36(+2.21%) |
Mar 07, 2012 | 61.77 | 62.70 | 61.32 | 61.79 | 653,960 | +0.36(+0.58%) |
Mar 06, 2012 | 60.97 | 62.12 | 60.97 | 61.43 | 512,059 | -1.75(-2.77%) |
Mar 05, 2012 | 62.64 | 63.30 | 62.34 | 63.18 | 567,921 | +0.19(+0.30%) |
Mar 02, 2012 | 62.98 | 63.73 | 62.56 | 63.00 | 500,508 | -0.34(-0.53%) |
Mar 01, 2012 | 62.28 | 63.48 | 62.17 | 63.33 | 486,610 | +1.19(+1.91%) |
Feb 29, 2012 | 62.37 | 62.75 | 61.56 | 62.15 | 523,793 | +0.01(+0.02%) |
Feb 28, 2012 | 64.36 | 64.41 | 61.89 | 62.14 | 864,741 | -2.38(-3.69%) |
Feb 27, 2012 | 63.49 | 64.66 | 62.58 | 64.52 | 437,293 | +0.44(+0.69%) |
Feb 24, 2012 | 63.13 | 64.30 | 62.60 | 64.07 | 574,022 | +0.83(+1.31%) |
Feb 23, 2012 | 64.44 | 64.55 | 62.59 | 63.24 | 789,006 | -1.30(-2.02%) |
Feb 22, 2012 | 64.32 | 64.91 | 64.15 | 64.55 | 409,957 | +0.01(+0.02%) |
Feb 21, 2012 | 65.36 | 65.86 | 64.13 | 64.54 | 315,854 | -0.69(-1.06%) |
Feb 17, 2012 | 64.00 | 65.37 | 63.88 | 65.23 | 386,343 | +1.66(+2.61%) |
Feb 16, 2012 | 63.59 | 63.74 | 62.54 | 63.57 | 705,593 | -0.31(-0.48%) |
Feb 15, 2012 | 64.18 | 64.81 | 63.47 | 63.88 | 373,194 | +0.17(+0.26%) |
Feb 14, 2012 | 63.62 | 63.84 | 63.00 | 63.71 | 455,269 | -0.20(-0.31%) |
Feb 13, 2012 | 63.99 | 64.99 | 62.99 | 63.90 | 904,782 | +0.31(+0.48%) |
Feb 10, 2012 | 64.78 | 64.87 | 63.21 | 63.60 | 620,764 | -1.82(-2.78%) |
Feb 09, 2012 | 65.52 | 65.71 | 64.20 | 65.42 | 573,693 | +0.27(+0.41%) |
Feb 08, 2012 | 65.14 | 65.57 | 64.48 | 65.15 | 288,529 | +0.19(+0.29%) |
Feb 07, 2012 | 65.36 | 65.84 | 64.49 | 64.96 | 802,835 | -0.69(-1.05%) |
Feb 06, 2012 | 65.79 | 66.42 | 65.52 | 65.65 | 487,354 | -0.59(-0.89%) |
Feb 03, 2012 | 64.15 | 66.53 | 64.11 | 66.25 | 783,982 | +2.95(+4.67%) |
Feb 02, 2012 | 63.65 | 63.71 | 62.77 | 63.29 | 240,327 | -0.32(-0.50%) |