Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.62 | 69.27 | 68.39 | 69.21 | 380,765 | +0.59(+0.87%) |
Apr 27, 2012 | 68.27 | 68.94 | 67.97 | 68.62 | 385,902 | +0.35(+0.51%) |
Apr 26, 2012 | 66.96 | 68.45 | 66.82 | 68.27 | 505,033 | +1.32(+1.97%) |
Apr 25, 2012 | 66.85 | 66.95 | 66.29 | 66.95 | 203,450 | +0.50(+0.75%) |
Apr 24, 2012 | 66.40 | 66.67 | 66.22 | 66.45 | 198,983 | +0.04(+0.07%) |
Apr 23, 2012 | 66.73 | 66.73 | 65.88 | 66.41 | 164,245 | -0.67(-1.00%) |
Apr 20, 2012 | 66.91 | 67.39 | 66.69 | 67.08 | 294,461 | +0.51(+0.76%) |
Apr 19, 2012 | 65.81 | 66.76 | 65.81 | 66.58 | 230,911 | +0.91(+1.39%) |
Apr 18, 2012 | 65.58 | 65.97 | 65.28 | 65.66 | 316,830 | -0.35(-0.52%) |
Apr 17, 2012 | 66.28 | 66.34 | 65.73 | 66.01 | 407,746 | +0.10(+0.15%) |
Apr 16, 2012 | 65.85 | 66.70 | 65.78 | 65.91 | 456,642 | +0.14(+0.22%) |
Apr 13, 2012 | 66.63 | 67.31 | 65.77 | 65.77 | 190,466 | -0.90(-1.34%) |
Apr 12, 2012 | 66.48 | 66.94 | 65.92 | 66.67 | 313,282 | +0.35(+0.53%) |
Apr 11, 2012 | 66.16 | 66.36 | 65.86 | 66.31 | 280,278 | +0.50(+0.75%) |
Apr 10, 2012 | 66.14 | 66.52 | 65.79 | 65.81 | 252,096 | -0.26(-0.39%) |
Apr 09, 2012 | 66.34 | 66.53 | 65.88 | 66.07 | 123,053 | -0.66(-0.98%) |
Apr 05, 2012 | 66.73 | 67.01 | 66.44 | 66.73 | 167,988 | -0.21(-0.32%) |
Apr 04, 2012 | 66.70 | 67.33 | 66.58 | 66.94 | 289,570 | -0.17(-0.25%) |
Apr 03, 2012 | 67.08 | 67.62 | 66.53 | 67.11 | 204,537 | -0.18(-0.26%) |
Apr 02, 2012 | 67.44 | 67.85 | 66.70 | 67.29 | 420,790 | +0.14(+0.21%) |
Mar 30, 2012 | 67.19 | 67.83 | 66.87 | 67.14 | 300,952 | +0.20(+0.29%) |
Mar 29, 2012 | 66.14 | 67.07 | 65.83 | 66.95 | 293,460 | +0.43(+0.65%) |
Mar 28, 2012 | 66.17 | 66.52 | 65.93 | 66.52 | 453,589 | +0.52(+0.79%) |
Mar 27, 2012 | 66.37 | 66.53 | 65.97 | 65.99 | 816,574 | -0.36(-0.55%) |
Mar 26, 2012 | 65.62 | 66.46 | 65.62 | 66.36 | 287,490 | +0.74(+1.12%) |
Mar 23, 2012 | 65.39 | 65.71 | 64.87 | 65.62 | 268,826 | +0.77(+1.19%) |
Mar 22, 2012 | 65.57 | 65.57 | 64.83 | 64.85 | 267,572 | -0.65(-0.99%) |
Mar 21, 2012 | 66.17 | 66.28 | 65.46 | 65.50 | 85,064 | -0.64(-0.97%) |
Mar 20, 2012 | 65.71 | 66.28 | 65.56 | 66.13 | 258,791 | -0.02(-0.03%) |
Mar 19, 2012 | 65.98 | 66.36 | 65.84 | 66.15 | 237,769 | +0.23(+0.35%) |
Mar 16, 2012 | 66.33 | 66.33 | 65.64 | 65.92 | 329,960 | -0.24(-0.36%) |
Mar 15, 2012 | 66.62 | 66.69 | 65.89 | 66.16 | 576,302 | -0.69(-1.03%) |
Mar 14, 2012 | 66.54 | 66.96 | 66.12 | 66.85 | 279,212 | +0.27(+0.40%) |
Mar 13, 2012 | 64.67 | 66.59 | 64.16 | 66.59 | 560,868 | +2.10(+3.26%) |
Mar 12, 2012 | 64.63 | 65.23 | 64.33 | 64.48 | 161,716 | -0.28(-0.44%) |
Mar 09, 2012 | 63.90 | 64.77 | 63.90 | 64.77 | 215,765 | +0.81(+1.27%) |
Mar 08, 2012 | 63.83 | 64.33 | 63.66 | 63.95 | 262,589 | +0.22(+0.35%) |
Mar 07, 2012 | 63.83 | 63.83 | 63.04 | 63.73 | 168,647 | +0.00(+0.00%) |
Mar 06, 2012 | 64.35 | 64.38 | 63.68 | 63.73 | 399,443 | -0.87(-1.34%) |
Mar 05, 2012 | 63.29 | 64.65 | 63.11 | 64.60 | 265,749 | +1.26(+1.99%) |
Mar 02, 2012 | 63.60 | 63.85 | 63.30 | 63.34 | 257,178 | +0.01(+0.01%) |
Mar 01, 2012 | 64.05 | 64.12 | 63.12 | 63.33 | 375,852 | -0.24(-0.38%) |
Feb 29, 2012 | 63.57 | 64.15 | 63.26 | 63.57 | 285,545 | +0.04(+0.06%) |
Feb 28, 2012 | 64.64 | 64.64 | 63.27 | 63.53 | 253,292 | -1.02(-1.57%) |
Feb 27, 2012 | 64.25 | 64.91 | 64.04 | 64.55 | 280,462 | +0.04(+0.05%) |
Feb 24, 2012 | 64.86 | 64.94 | 64.33 | 64.51 | 224,158 | -0.44(-0.68%) |
Feb 23, 2012 | 64.22 | 65.14 | 64.22 | 64.95 | 392,273 | +0.87(+1.36%) |
Feb 22, 2012 | 64.94 | 65.37 | 63.87 | 64.08 | 473,168 | -0.87(-1.33%) |
Feb 21, 2012 | 64.49 | 65.17 | 64.40 | 64.94 | 365,180 | +0.52(+0.81%) |
Feb 17, 2012 | 64.40 | 64.81 | 64.24 | 64.42 | 232,752 | +0.00(+0.00%) |
Feb 16, 2012 | 64.14 | 64.72 | 63.70 | 64.42 | 411,356 | +0.42(+0.65%) |
Feb 15, 2012 | 63.81 | 64.62 | 63.62 | 64.01 | 465,539 | +0.13(+0.21%) |
Feb 14, 2012 | 64.16 | 64.39 | 63.34 | 63.88 | 762,548 | -0.57(-0.89%) |
Feb 13, 2012 | 65.09 | 65.21 | 63.36 | 64.45 | 1,169,469 | -0.34(-0.52%) |
Feb 10, 2012 | 65.17 | 65.33 | 64.49 | 64.78 | 670,256 | -0.80(-1.21%) |
Feb 09, 2012 | 63.90 | 66.73 | 63.90 | 65.58 | 408,025 | -0.79(-1.18%) |
Feb 08, 2012 | 67.09 | 69.88 | 66.01 | 66.37 | 802,685 | -0.46(-0.69%) |
Feb 07, 2012 | 65.97 | 66.91 | 65.32 | 66.83 | 308,024 | +0.64(+0.97%) |
Feb 06, 2012 | 65.94 | 66.44 | 65.72 | 66.18 | 153,194 | -0.04(-0.07%) |
Feb 03, 2012 | 66.25 | 66.49 | 65.42 | 66.22 | 385,078 | +0.26(+0.39%) |
Feb 02, 2012 | 66.03 | 66.29 | 65.47 | 65.97 | 222,411 | +0.25(+0.38%) |