Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.80 | 63.33 | 62.70 | 63.24 | 1,341,699 | +0.39(+0.62%) |
Apr 27, 2012 | 62.83 | 63.00 | 62.35 | 62.85 | 989,321 | +0.52(+0.84%) |
Apr 26, 2012 | 61.64 | 62.51 | 61.52 | 62.33 | 926,942 | +0.35(+0.56%) |
Apr 25, 2012 | 61.58 | 62.01 | 61.45 | 61.98 | 917,173 | +0.67(+1.09%) |
Apr 24, 2012 | 61.08 | 61.34 | 60.87 | 61.31 | 1,010,484 | +0.33(+0.54%) |
Apr 23, 2012 | 61.26 | 61.37 | 60.74 | 60.98 | 786,243 | -0.63(-1.02%) |
Apr 20, 2012 | 61.53 | 61.79 | 61.46 | 61.61 | 1,276,736 | +0.19(+0.30%) |
Apr 19, 2012 | 61.62 | 61.81 | 61.19 | 61.42 | 1,120,286 | -0.06(-0.09%) |
Apr 18, 2012 | 61.58 | 62.02 | 61.45 | 61.48 | 1,089,422 | -0.26(-0.42%) |
Apr 17, 2012 | 60.71 | 61.87 | 60.71 | 61.74 | 1,461,991 | +1.27(+2.09%) |
Apr 16, 2012 | 60.58 | 60.85 | 60.16 | 60.47 | 1,729,823 | +0.19(+0.31%) |
Apr 13, 2012 | 61.49 | 61.74 | 60.29 | 60.29 | 2,091,521 | -1.20(-1.95%) |
Apr 12, 2012 | 61.28 | 61.62 | 60.94 | 61.49 | 1,829,767 | +0.19(+0.30%) |
Apr 11, 2012 | 61.60 | 61.91 | 61.25 | 61.30 | 1,544,274 | +0.03(+0.05%) |
Apr 10, 2012 | 61.58 | 61.74 | 61.19 | 61.27 | 1,440,937 | -0.55(-0.89%) |
Apr 09, 2012 | 61.81 | 62.04 | 61.70 | 61.82 | 1,041,731 | -0.77(-1.24%) |
Apr 05, 2012 | 62.48 | 62.63 | 62.35 | 62.59 | 1,152,980 | -0.09(-0.14%) |
Apr 04, 2012 | 62.65 | 62.86 | 62.45 | 62.68 | 1,311,166 | -0.30(-0.47%) |
Apr 03, 2012 | 62.87 | 63.08 | 62.48 | 62.98 | 1,207,637 | +0.18(+0.28%) |
Apr 02, 2012 | 62.41 | 63.08 | 62.33 | 62.80 | 1,130,233 | +0.21(+0.33%) |
Mar 30, 2012 | 62.47 | 62.90 | 62.31 | 62.59 | 1,250,702 | +0.44(+0.71%) |
Mar 29, 2012 | 62.31 | 62.31 | 61.77 | 62.15 | 1,154,904 | -0.35(-0.57%) |
Mar 28, 2012 | 62.61 | 62.87 | 62.16 | 62.50 | 1,155,151 | -0.18(-0.28%) |
Mar 27, 2012 | 62.66 | 62.87 | 62.61 | 62.68 | 905,814 | +0.07(+0.12%) |
Mar 26, 2012 | 61.66 | 62.61 | 61.57 | 62.61 | 1,187,955 | +1.02(+1.66%) |
Mar 23, 2012 | 61.96 | 62.08 | 61.54 | 61.58 | 825,368 | -0.39(-0.62%) |
Mar 22, 2012 | 61.81 | 62.13 | 61.51 | 61.97 | 715,212 | +0.04(+0.07%) |
Mar 21, 2012 | 62.07 | 62.26 | 61.76 | 61.93 | 1,056,487 | -0.21(-0.34%) |
Mar 20, 2012 | 62.39 | 62.49 | 61.87 | 62.14 | 1,031,161 | -0.61(-0.98%) |
Mar 19, 2012 | 62.70 | 62.87 | 62.41 | 62.75 | 1,232,519 | -0.21(-0.33%) |
Mar 16, 2012 | 63.03 | 63.07 | 62.63 | 62.96 | 2,199,040 | +0.02(+0.03%) |
Mar 15, 2012 | 62.51 | 63.03 | 62.24 | 62.95 | 1,232,968 | +0.39(+0.63%) |
Mar 14, 2012 | 62.74 | 62.80 | 62.36 | 62.55 | 1,641,553 | -0.16(-0.26%) |
Mar 13, 2012 | 62.07 | 62.78 | 62.01 | 62.71 | 1,490,259 | +0.88(+1.42%) |
Mar 12, 2012 | 61.93 | 62.33 | 61.64 | 61.83 | 1,611,419 | -0.09(-0.14%) |
Mar 09, 2012 | 61.70 | 62.50 | 61.64 | 61.92 | 1,528,744 | +0.18(+0.29%) |
Mar 08, 2012 | 61.27 | 61.80 | 60.85 | 61.75 | 1,482,492 | +0.93(+1.52%) |
Mar 07, 2012 | 60.51 | 60.92 | 60.42 | 60.82 | 1,326,466 | +0.37(+0.61%) |
Mar 06, 2012 | 60.64 | 60.78 | 60.26 | 60.45 | 1,431,954 | -0.46(-0.75%) |
Mar 05, 2012 | 61.28 | 61.47 | 60.55 | 60.90 | 1,321,881 | -0.53(-0.86%) |
Mar 02, 2012 | 61.19 | 61.56 | 60.95 | 61.43 | 1,159,957 | +0.23(+0.38%) |
Mar 01, 2012 | 61.07 | 61.25 | 60.78 | 61.20 | 1,647,460 | +0.13(+0.21%) |
Feb 29, 2012 | 61.65 | 61.90 | 61.02 | 61.07 | 1,704,832 | -0.80(-1.29%) |
Feb 28, 2012 | 61.82 | 62.14 | 61.71 | 61.87 | 1,526,067 | +0.08(+0.13%) |
Feb 27, 2012 | 61.60 | 61.91 | 61.30 | 61.79 | 1,309,249 | -0.13(-0.21%) |
Feb 24, 2012 | 61.55 | 62.03 | 61.49 | 61.92 | 1,395,945 | +0.67(+1.09%) |
Feb 23, 2012 | 61.50 | 61.63 | 61.17 | 61.26 | 1,243,423 | -0.30(-0.49%) |
Feb 22, 2012 | 61.90 | 62.00 | 61.51 | 61.56 | 1,342,098 | -0.22(-0.36%) |
Feb 21, 2012 | 62.10 | 62.19 | 61.67 | 61.79 | 1,540,667 | -0.23(-0.37%) |
Feb 17, 2012 | 62.24 | 62.49 | 61.83 | 62.02 | 1,384,910 | -0.17(-0.27%) |
Feb 16, 2012 | 61.90 | 62.27 | 61.86 | 62.19 | 1,241,806 | +0.28(+0.45%) |
Feb 15, 2012 | 61.58 | 62.11 | 61.39 | 61.91 | 1,431,886 | +0.45(+0.73%) |
Feb 14, 2012 | 61.65 | 61.65 | 61.17 | 61.46 | 2,195,707 | -0.13(-0.21%) |
Feb 13, 2012 | 61.29 | 61.73 | 61.10 | 61.59 | 1,696,109 | +0.35(+0.58%) |
Feb 10, 2012 | 61.30 | 61.50 | 60.93 | 61.23 | 2,144,296 | -0.34(-0.56%) |
Feb 09, 2012 | 61.70 | 61.81 | 61.30 | 61.58 | 1,406,442 | +0.03(+0.05%) |
Feb 08, 2012 | 61.99 | 62.06 | 61.41 | 61.55 | 1,856,374 | -0.56(-0.90%) |
Feb 07, 2012 | 62.14 | 63.79 | 61.51 | 62.11 | 3,925,586 | -2.42(-3.75%) |
Feb 06, 2012 | 63.71 | 64.55 | 63.56 | 64.53 | 1,678,828 | +0.50(+0.78%) |
Feb 03, 2012 | 64.00 | 64.17 | 63.74 | 64.03 | 1,224,503 | +0.42(+0.67%) |
Feb 02, 2012 | 63.88 | 63.96 | 63.29 | 63.60 | 796,778 | -0.10(-0.15%) |