Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.06 | 63.44 | 62.76 | 63.11 | 2,174,281 | +0.10(+0.16%) |
Mar 29, 2012 | 62.08 | 63.03 | 61.87 | 63.00 | 1,727,102 | +0.76(+1.23%) |
Mar 28, 2012 | 62.54 | 62.63 | 61.65 | 62.24 | 1,070,288 | -0.40(-0.63%) |
Mar 27, 2012 | 62.63 | 63.07 | 62.33 | 62.64 | 1,044,602 | +0.26(+0.42%) |
Mar 26, 2012 | 60.68 | 62.40 | 60.68 | 62.38 | 1,712,086 | +0.77(+1.25%) |
Mar 23, 2012 | 61.32 | 61.73 | 60.96 | 61.60 | 1,306,101 | +0.41(+0.67%) |
Mar 22, 2012 | 61.72 | 61.86 | 60.84 | 61.20 | 1,502,013 | -0.90(-1.45%) |
Mar 21, 2012 | 62.34 | 62.59 | 61.78 | 62.10 | 888,177 | -0.17(-0.27%) |
Mar 20, 2012 | 62.25 | 62.39 | 61.74 | 62.27 | 919,147 | -0.57(-0.91%) |
Mar 19, 2012 | 63.00 | 63.11 | 62.48 | 62.84 | 918,403 | +0.20(+0.33%) |
Mar 16, 2012 | 62.62 | 63.05 | 62.46 | 62.64 | 1,661,383 | +0.06(+0.10%) |
Mar 15, 2012 | 62.32 | 62.63 | 61.53 | 62.57 | 1,380,080 | +0.33(+0.53%) |
Mar 14, 2012 | 62.01 | 62.30 | 61.78 | 62.25 | 874,737 | +0.27(+0.44%) |
Mar 13, 2012 | 61.16 | 62.03 | 61.09 | 61.97 | 1,092,629 | +0.96(+1.58%) |
Mar 12, 2012 | 60.98 | 61.43 | 60.82 | 61.01 | 1,206,634 | -0.08(-0.12%) |
Mar 09, 2012 | 61.54 | 61.72 | 61.01 | 61.09 | 1,135,500 | -0.39(-0.63%) |
Mar 08, 2012 | 61.05 | 61.58 | 60.94 | 61.48 | 1,129,619 | +0.76(+1.26%) |
Mar 07, 2012 | 60.77 | 61.00 | 60.29 | 60.71 | 1,669,015 | +0.23(+0.38%) |
Mar 06, 2012 | 61.05 | 61.15 | 60.20 | 60.48 | 2,008,031 | -1.61(-2.59%) |
Mar 05, 2012 | 62.49 | 62.49 | 61.63 | 62.08 | 952,344 | -0.67(-1.07%) |
Mar 02, 2012 | 62.78 | 63.16 | 62.52 | 62.75 | 1,090,092 | +0.01(+0.01%) |
Mar 01, 2012 | 61.93 | 62.75 | 61.87 | 62.75 | 1,563,575 | +1.11(+1.81%) |
Feb 29, 2012 | 62.50 | 62.60 | 61.43 | 61.63 | 1,456,532 | -0.68(-1.10%) |
Feb 28, 2012 | 62.84 | 62.98 | 62.04 | 62.32 | 1,371,786 | -0.53(-0.84%) |
Feb 27, 2012 | 62.58 | 63.08 | 62.21 | 62.84 | 1,134,774 | +0.05(+0.08%) |
Feb 24, 2012 | 62.74 | 63.11 | 62.60 | 62.79 | 771,118 | +0.02(+0.03%) |
Feb 23, 2012 | 62.13 | 62.83 | 61.71 | 62.77 | 1,186,152 | +0.72(+1.17%) |
Feb 22, 2012 | 62.72 | 62.72 | 61.97 | 62.05 | 883,862 | -0.61(-0.98%) |
Feb 21, 2012 | 63.13 | 63.13 | 62.40 | 62.66 | 1,229,373 | -0.21(-0.34%) |
Feb 17, 2012 | 62.83 | 62.93 | 62.42 | 62.88 | 1,313,837 | +0.12(+0.18%) |
Feb 16, 2012 | 61.94 | 62.77 | 61.73 | 62.76 | 746,069 | +0.79(+1.28%) |
Feb 15, 2012 | 62.15 | 62.34 | 61.74 | 61.97 | 1,329,101 | -0.03(-0.05%) |
Feb 14, 2012 | 61.76 | 62.00 | 61.35 | 62.00 | 1,165,147 | +0.18(+0.29%) |
Feb 13, 2012 | 62.21 | 62.28 | 61.64 | 61.82 | 748,590 | +0.08(+0.13%) |
Feb 10, 2012 | 61.41 | 61.81 | 61.22 | 61.74 | 1,133,349 | -0.44(-0.71%) |
Feb 09, 2012 | 62.09 | 62.34 | 61.62 | 62.19 | 927,510 | +0.21(+0.34%) |
Feb 08, 2012 | 61.56 | 61.99 | 61.39 | 61.97 | 1,219,487 | +0.48(+0.78%) |
Feb 07, 2012 | 61.17 | 61.65 | 60.84 | 61.50 | 879,992 | +0.08(+0.12%) |
Feb 06, 2012 | 61.37 | 61.48 | 61.15 | 61.42 | 894,723 | -0.32(-0.52%) |
Feb 03, 2012 | 61.36 | 61.81 | 61.14 | 61.74 | 1,880,931 | +1.26(+2.09%) |
Feb 02, 2012 | 61.18 | 61.26 | 60.46 | 60.48 | 1,189,512 | -0.55(-0.91%) |
Feb 01, 2012 | 60.78 | 61.43 | 60.70 | 61.03 | 1,658,643 | +0.91(+1.51%) |
Jan 31, 2012 | 60.59 | 60.72 | 59.73 | 60.12 | 1,727,988 | -0.20(-0.34%) |
Jan 30, 2012 | 59.72 | 60.37 | 59.61 | 60.33 | 1,084,124 | +0.10(+0.16%) |
Jan 27, 2012 | 60.16 | 60.51 | 59.88 | 60.23 | 1,263,453 | +0.02(+0.03%) |
Jan 26, 2012 | 60.27 | 61.02 | 59.89 | 60.21 | 1,285,344 | +0.29(+0.48%) |
Jan 25, 2012 | 59.41 | 60.25 | 58.98 | 59.92 | 1,894,775 | +0.11(+0.18%) |
Jan 24, 2012 | 60.22 | 60.27 | 59.21 | 59.82 | 3,885,901 | -1.60(-2.60%) |
Jan 23, 2012 | 61.88 | 62.48 | 61.21 | 61.41 | 2,643,829 | -0.50(-0.81%) |
Jan 20, 2012 | 62.50 | 62.61 | 61.67 | 61.91 | 2,629,849 | -0.81(-1.30%) |
Jan 19, 2012 | 62.19 | 62.99 | 61.72 | 62.72 | 1,794,265 | +0.19(+0.31%) |
Jan 18, 2012 | 61.95 | 62.64 | 61.46 | 62.53 | 1,670,901 | +0.76(+1.24%) |
Jan 17, 2012 | 61.54 | 62.03 | 61.28 | 61.77 | 1,820,521 | +0.36(+0.59%) |
Jan 13, 2012 | 60.88 | 61.46 | 60.05 | 61.41 | 1,463,107 | -0.15(-0.24%) |
Jan 12, 2012 | 60.44 | 61.60 | 60.29 | 61.56 | 1,559,454 | +1.50(+2.49%) |
Jan 11, 2012 | 59.43 | 60.07 | 59.29 | 60.06 | 1,398,978 | +0.43(+0.72%) |
Jan 10, 2012 | 59.45 | 59.76 | 59.27 | 59.63 | 1,128,641 | +0.68(+1.15%) |
Jan 09, 2012 | 58.88 | 59.32 | 58.47 | 58.95 | 957,972 | +0.00(+0.00%) |
Jan 06, 2012 | 59.32 | 59.32 | 58.67 | 58.95 | 736,367 | -0.12(-0.21%) |
Jan 05, 2012 | 59.22 | 59.40 | 58.46 | 59.08 | 1,017,039 | -0.40(-0.68%) |