Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.39 | 68.39 | 67.95 | 68.36 | 27,763 | -0.34(-0.50%) |
Apr 27, 2012 | 68.62 | 68.88 | 68.28 | 68.70 | 39,147 | +0.37(+0.54%) |
Apr 26, 2012 | 67.82 | 68.40 | 67.72 | 68.33 | 30,531 | +0.83(+1.22%) |
Apr 25, 2012 | 67.25 | 67.64 | 67.20 | 67.50 | 48,285 | +0.79(+1.18%) |
Apr 24, 2012 | 66.65 | 66.85 | 66.42 | 66.72 | 44,391 | +1.15(+1.76%) |
Apr 23, 2012 | 65.30 | 65.68 | 65.01 | 65.56 | 21,209 | -0.46(-0.70%) |
Apr 20, 2012 | 66.35 | 66.41 | 65.99 | 66.02 | 35,989 | +0.24(+0.37%) |
Apr 19, 2012 | 66.06 | 66.12 | 65.32 | 65.78 | 41,226 | -0.07(-0.11%) |
Apr 18, 2012 | 66.07 | 66.33 | 65.73 | 65.85 | 27,847 | -0.83(-1.24%) |
Apr 17, 2012 | 66.46 | 66.96 | 66.19 | 66.68 | 37,633 | +0.58(+0.87%) |
Apr 16, 2012 | 66.35 | 66.39 | 65.67 | 66.10 | 36,091 | +0.54(+0.82%) |
Apr 13, 2012 | 66.41 | 66.41 | 65.46 | 65.56 | 45,083 | -1.26(-1.89%) |
Apr 12, 2012 | 65.92 | 66.91 | 65.91 | 66.83 | 53,461 | +1.78(+2.74%) |
Apr 11, 2012 | 65.27 | 65.54 | 65.00 | 65.04 | 77,430 | +0.97(+1.51%) |
Apr 10, 2012 | 65.11 | 65.11 | 63.89 | 64.07 | 92,310 | -0.82(-1.26%) |
Apr 09, 2012 | 65.01 | 65.45 | 64.63 | 64.89 | 44,046 | -0.23(-0.35%) |
Apr 05, 2012 | 65.38 | 65.66 | 65.11 | 65.12 | 81,705 | -0.08(-0.12%) |
Apr 04, 2012 | 65.23 | 65.38 | 64.81 | 65.20 | 55,396 | +0.18(+0.28%) |
Apr 03, 2012 | 65.60 | 65.69 | 64.70 | 65.02 | 113,019 | -1.04(-1.58%) |
Apr 02, 2012 | 65.26 | 66.14 | 64.87 | 66.06 | 113,470 | +0.40(+0.61%) |
Mar 30, 2012 | 65.90 | 65.90 | 65.24 | 65.67 | 73,127 | +0.37(+0.57%) |
Mar 29, 2012 | 65.09 | 65.35 | 64.54 | 65.30 | 37,921 | -0.32(-0.49%) |
Mar 28, 2012 | 65.65 | 65.68 | 64.96 | 65.62 | 71,934 | +0.33(+0.50%) |
Mar 27, 2012 | 65.77 | 65.90 | 65.29 | 65.29 | 31,773 | -0.24(-0.37%) |
Mar 26, 2012 | 65.28 | 65.69 | 65.27 | 65.53 | 92,069 | +1.12(+1.74%) |
Mar 23, 2012 | 63.83 | 64.59 | 63.51 | 64.41 | 38,520 | +1.02(+1.60%) |
Mar 22, 2012 | 63.09 | 63.41 | 62.87 | 63.40 | 42,251 | -0.03(-0.05%) |
Mar 21, 2012 | 63.60 | 63.68 | 63.15 | 63.43 | 59,248 | -0.65(-1.02%) |
Mar 20, 2012 | 63.90 | 64.25 | 63.50 | 64.08 | 65,819 | -1.21(-1.85%) |
Mar 19, 2012 | 65.11 | 65.49 | 64.68 | 65.29 | 54,852 | +0.23(+0.35%) |
Mar 16, 2012 | 65.04 | 65.20 | 64.82 | 65.06 | 63,416 | +0.97(+1.51%) |
Mar 15, 2012 | 63.50 | 64.09 | 63.21 | 64.09 | 46,365 | +0.74(+1.17%) |
Mar 14, 2012 | 63.50 | 63.70 | 63.11 | 63.35 | 210,291 | -0.62(-0.97%) |
Mar 13, 2012 | 63.03 | 63.97 | 62.92 | 63.97 | 92,981 | +1.52(+2.44%) |
Mar 12, 2012 | 62.43 | 62.63 | 62.19 | 62.45 | 55,375 | -0.86(-1.36%) |
Mar 09, 2012 | 63.43 | 63.76 | 63.27 | 63.31 | 43,220 | -0.10(-0.16%) |
Mar 08, 2012 | 63.02 | 63.51 | 62.76 | 63.41 | 44,361 | +0.91(+1.45%) |
Mar 07, 2012 | 61.92 | 62.63 | 61.82 | 62.51 | 50,958 | +0.51(+0.82%) |
Mar 06, 2012 | 62.31 | 62.63 | 61.75 | 62.00 | 104,691 | -1.66(-2.61%) |
Mar 05, 2012 | 64.33 | 64.33 | 63.47 | 63.66 | 43,573 | -0.73(-1.14%) |
Mar 02, 2012 | 64.66 | 64.66 | 64.14 | 64.40 | 33,342 | -0.62(-0.96%) |
Mar 01, 2012 | 64.49 | 65.33 | 64.49 | 65.02 | 45,887 | +0.66(+1.02%) |
Feb 29, 2012 | 65.18 | 65.47 | 64.24 | 64.36 | 44,460 | -0.47(-0.72%) |
Feb 28, 2012 | 64.30 | 64.89 | 64.26 | 64.83 | 82,627 | +0.33(+0.52%) |
Feb 27, 2012 | 63.79 | 64.76 | 63.50 | 64.49 | 37,086 | +0.18(+0.29%) |
Feb 24, 2012 | 64.13 | 64.56 | 64.10 | 64.31 | 56,899 | +0.36(+0.57%) |
Feb 23, 2012 | 63.86 | 64.09 | 63.44 | 63.95 | 40,947 | +0.09(+0.14%) |
Feb 22, 2012 | 63.58 | 64.02 | 63.44 | 63.85 | 57,350 | +0.11(+0.17%) |
Feb 21, 2012 | 63.49 | 64.04 | 63.44 | 63.74 | 103,367 | +1.05(+1.68%) |
Feb 17, 2012 | 62.98 | 63.04 | 62.63 | 62.69 | 78,416 | -0.83(-1.31%) |
Feb 16, 2012 | 62.87 | 63.88 | 62.85 | 63.52 | 92,542 | -0.69(-1.08%) |
Feb 15, 2012 | 64.83 | 64.93 | 64.12 | 64.22 | 31,887 | -0.38(-0.58%) |
Feb 14, 2012 | 64.71 | 64.82 | 64.08 | 64.59 | 46,667 | -0.99(-1.51%) |
Feb 13, 2012 | 65.42 | 65.67 | 65.19 | 65.58 | 33,463 | +1.50(+2.34%) |
Feb 10, 2012 | 64.26 | 64.41 | 63.95 | 64.08 | 40,689 | -1.71(-2.61%) |
Feb 09, 2012 | 66.17 | 66.17 | 65.75 | 65.79 | 28,528 | +0.47(+0.72%) |
Feb 08, 2012 | 65.52 | 65.72 | 64.94 | 65.32 | 57,185 | -0.23(-0.34%) |
Feb 07, 2012 | 65.36 | 65.78 | 65.17 | 65.54 | 36,774 | -0.03(-0.04%) |
Feb 06, 2012 | 65.12 | 65.73 | 65.12 | 65.57 | 63,646 | -0.51(-0.78%) |
Feb 03, 2012 | 65.38 | 66.16 | 65.23 | 66.09 | 138,524 | +1.10(+1.69%) |
Feb 02, 2012 | 64.96 | 65.18 | 64.66 | 64.99 | 42,244 | -0.14(-0.21%) |