Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.93 | 66.37 | 65.74 | 66.17 | 1,918,655 | +0.71(+1.09%) |
Mar 29, 2012 | 65.35 | 65.63 | 64.80 | 65.45 | 1,473,640 | -0.30(-0.45%) |
Mar 28, 2012 | 65.40 | 65.75 | 64.90 | 65.75 | 1,462,615 | +0.47(+0.71%) |
Mar 27, 2012 | 65.61 | 65.79 | 65.25 | 65.28 | 1,346,985 | -0.21(-0.33%) |
Mar 26, 2012 | 65.94 | 65.97 | 65.19 | 65.50 | 1,358,713 | +0.29(+0.45%) |
Mar 23, 2012 | 64.86 | 65.56 | 64.37 | 65.20 | 1,310,470 | +0.39(+0.61%) |
Mar 22, 2012 | 65.14 | 65.14 | 64.21 | 64.81 | 1,253,966 | -0.61(-0.93%) |
Mar 21, 2012 | 65.85 | 66.02 | 65.37 | 65.42 | 1,311,451 | -0.46(-0.69%) |
Mar 20, 2012 | 65.38 | 66.35 | 65.26 | 65.87 | 1,523,677 | -0.06(-0.09%) |
Mar 19, 2012 | 66.21 | 66.45 | 65.64 | 65.93 | 2,101,230 | -0.48(-0.73%) |
Mar 16, 2012 | 65.67 | 66.68 | 65.64 | 66.41 | 2,702,787 | +0.75(+1.15%) |
Mar 15, 2012 | 66.03 | 66.10 | 65.41 | 65.66 | 1,480,794 | -0.21(-0.32%) |
Mar 14, 2012 | 66.19 | 66.63 | 65.74 | 65.87 | 1,369,152 | -0.39(-0.60%) |
Mar 13, 2012 | 65.28 | 66.42 | 65.22 | 66.27 | 1,870,013 | +1.22(+1.87%) |
Mar 12, 2012 | 64.27 | 65.72 | 64.18 | 65.05 | 1,903,480 | +0.92(+1.43%) |
Mar 09, 2012 | 63.87 | 64.40 | 63.74 | 64.14 | 1,056,597 | +0.25(+0.39%) |
Mar 08, 2012 | 64.82 | 64.82 | 63.70 | 63.89 | 1,838,973 | -0.72(-1.12%) |
Mar 07, 2012 | 64.39 | 64.65 | 63.48 | 64.61 | 1,598,585 | +0.32(+0.50%) |
Mar 06, 2012 | 64.02 | 64.81 | 63.79 | 64.29 | 1,796,634 | -0.29(-0.46%) |
Mar 05, 2012 | 64.18 | 64.68 | 63.69 | 64.58 | 839,375 | +0.35(+0.55%) |
Mar 02, 2012 | 64.17 | 64.55 | 64.03 | 64.23 | 819,089 | -0.01(-0.01%) |
Mar 01, 2012 | 63.65 | 64.31 | 63.58 | 64.24 | 1,106,733 | +0.58(+0.91%) |
Feb 29, 2012 | 63.83 | 64.14 | 63.33 | 63.66 | 2,331,938 | -0.16(-0.26%) |
Feb 28, 2012 | 64.36 | 64.53 | 63.71 | 63.82 | 1,471,001 | -0.38(-0.60%) |
Feb 27, 2012 | 64.05 | 64.49 | 63.30 | 64.21 | 2,125,521 | -0.13(-0.19%) |
Feb 24, 2012 | 64.68 | 64.93 | 64.06 | 64.33 | 910,933 | -0.32(-0.49%) |
Feb 23, 2012 | 63.69 | 64.68 | 63.69 | 64.65 | 977,226 | +0.86(+1.35%) |
Feb 22, 2012 | 64.62 | 65.11 | 63.67 | 63.79 | 1,552,269 | -0.99(-1.53%) |
Feb 21, 2012 | 65.69 | 65.77 | 64.34 | 64.78 | 1,000,035 | -0.94(-1.43%) |
Feb 17, 2012 | 66.03 | 66.11 | 65.20 | 65.72 | 1,363,391 | +0.03(+0.04%) |
Feb 16, 2012 | 64.44 | 65.84 | 64.33 | 65.70 | 1,286,882 | +1.27(+1.97%) |
Feb 15, 2012 | 64.84 | 65.06 | 64.06 | 64.43 | 1,207,810 | -0.22(-0.34%) |
Feb 14, 2012 | 65.33 | 65.37 | 64.19 | 64.65 | 1,483,654 | -0.84(-1.28%) |
Feb 13, 2012 | 65.82 | 65.91 | 65.23 | 65.49 | 1,543,099 | +0.43(+0.66%) |
Feb 10, 2012 | 65.22 | 65.62 | 64.82 | 65.06 | 1,383,668 | -0.60(-0.92%) |
Feb 09, 2012 | 66.44 | 66.73 | 65.60 | 65.66 | 1,290,072 | -0.79(-1.19%) |
Feb 08, 2012 | 66.97 | 67.12 | 66.04 | 66.45 | 1,267,199 | -0.19(-0.28%) |
Feb 07, 2012 | 66.98 | 67.28 | 66.46 | 66.64 | 1,171,092 | -0.60(-0.89%) |
Feb 06, 2012 | 67.35 | 67.41 | 66.83 | 67.23 | 966,484 | -0.20(-0.30%) |
Feb 03, 2012 | 67.29 | 67.62 | 66.95 | 67.43 | 1,587,032 | +0.85(+1.28%) |
Feb 02, 2012 | 66.52 | 66.91 | 66.22 | 66.58 | 2,099,815 | +0.04(+0.07%) |
Feb 01, 2012 | 65.35 | 66.55 | 65.35 | 66.54 | 2,111,436 | +1.31(+2.01%) |
Jan 31, 2012 | 64.65 | 65.30 | 64.29 | 65.23 | 2,377,179 | +0.94(+1.46%) |
Jan 30, 2012 | 64.37 | 64.87 | 64.05 | 64.29 | 1,588,438 | -1.06(-1.62%) |
Jan 27, 2012 | 65.08 | 65.62 | 64.78 | 65.35 | 1,368,762 | +0.35(+0.54%) |
Jan 26, 2012 | 65.17 | 65.63 | 64.84 | 65.00 | 1,455,638 | -0.04(-0.07%) |
Jan 25, 2012 | 63.79 | 65.19 | 63.72 | 65.04 | 1,653,273 | +1.13(+1.77%) |
Jan 24, 2012 | 62.53 | 63.97 | 62.39 | 63.91 | 1,697,067 | +0.77(+1.22%) |
Jan 23, 2012 | 62.38 | 63.45 | 62.38 | 63.14 | 1,530,962 | +0.54(+0.86%) |
Jan 20, 2012 | 62.31 | 62.64 | 61.51 | 62.60 | 2,027,446 | +0.06(+0.10%) |
Jan 19, 2012 | 62.17 | 62.74 | 62.07 | 62.54 | 1,231,680 | +0.36(+0.58%) |
Jan 18, 2012 | 62.00 | 62.47 | 61.91 | 62.17 | 1,692,870 | +0.30(+0.49%) |
Jan 17, 2012 | 61.79 | 62.31 | 61.57 | 61.87 | 1,319,115 | +0.76(+1.24%) |
Jan 13, 2012 | 61.20 | 61.55 | 60.64 | 61.12 | 2,113,380 | -0.45(-0.73%) |
Jan 12, 2012 | 62.16 | 62.46 | 61.32 | 61.57 | 1,586,366 | -1.05(-1.68%) |
Jan 11, 2012 | 61.87 | 62.69 | 61.58 | 62.62 | 1,440,289 | +0.19(+0.31%) |
Jan 10, 2012 | 62.33 | 63.08 | 62.06 | 62.43 | 1,396,924 | +0.59(+0.95%) |
Jan 09, 2012 | 62.26 | 62.51 | 61.61 | 61.84 | 905,514 | -0.36(-0.58%) |
Jan 06, 2012 | 62.33 | 62.58 | 61.54 | 62.20 | 1,508,347 | -0.18(-0.28%) |
Jan 05, 2012 | 61.96 | 62.68 | 61.84 | 62.38 | 1,669,790 | +0.11(+0.17%) |