Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 77.50 | 78.00 | 77.22 | 77.37 | 998,275 | -0.27(-0.34%) |
Apr 27, 2012 | 78.02 | 78.31 | 77.37 | 77.64 | 836,327 | -0.23(-0.30%) |
Apr 26, 2012 | 75.35 | 78.19 | 75.35 | 77.87 | 1,853,727 | +3.36(+4.52%) |
Apr 25, 2012 | 74.35 | 74.73 | 73.87 | 74.51 | 544,552 | +0.64(+0.87%) |
Apr 24, 2012 | 73.80 | 74.29 | 73.48 | 73.87 | 400,716 | -0.10(-0.14%) |
Apr 23, 2012 | 73.76 | 73.97 | 73.25 | 73.97 | 273,994 | -0.52(-0.69%) |
Apr 20, 2012 | 73.89 | 74.72 | 73.57 | 74.48 | 534,021 | +0.96(+1.31%) |
Apr 19, 2012 | 72.53 | 74.05 | 72.53 | 73.52 | 459,340 | +0.94(+1.29%) |
Apr 18, 2012 | 72.62 | 72.87 | 71.81 | 72.59 | 483,244 | -0.22(-0.30%) |
Apr 17, 2012 | 72.98 | 73.20 | 72.48 | 72.80 | 459,780 | +0.06(+0.09%) |
Apr 16, 2012 | 72.98 | 73.37 | 72.43 | 72.74 | 384,500 | +0.20(+0.27%) |
Apr 13, 2012 | 73.65 | 73.91 | 72.55 | 72.55 | 367,594 | -1.07(-1.45%) |
Apr 12, 2012 | 73.01 | 73.66 | 72.65 | 73.62 | 197,681 | +0.67(+0.92%) |
Apr 11, 2012 | 72.65 | 73.34 | 72.32 | 72.95 | 446,961 | +0.77(+1.06%) |
Apr 10, 2012 | 72.54 | 72.79 | 72.16 | 72.18 | 384,030 | -0.34(-0.46%) |
Apr 09, 2012 | 72.51 | 72.73 | 72.21 | 72.52 | 229,308 | -0.83(-1.13%) |
Apr 05, 2012 | 72.71 | 73.52 | 72.69 | 73.34 | 207,980 | +0.01(+0.01%) |
Apr 04, 2012 | 72.76 | 73.94 | 72.76 | 73.34 | 333,395 | -0.09(-0.12%) |
Apr 03, 2012 | 72.87 | 73.47 | 72.30 | 73.42 | 421,058 | +0.45(+0.62%) |
Apr 02, 2012 | 72.28 | 73.39 | 72.05 | 72.97 | 452,718 | +0.73(+1.02%) |
Mar 30, 2012 | 73.29 | 73.29 | 72.23 | 72.23 | 329,085 | -0.63(-0.87%) |
Mar 29, 2012 | 72.92 | 73.08 | 72.38 | 72.87 | 216,171 | -0.41(-0.56%) |
Mar 28, 2012 | 72.70 | 73.30 | 72.67 | 73.28 | 213,581 | +0.45(+0.62%) |
Mar 27, 2012 | 73.20 | 73.31 | 72.82 | 72.83 | 296,351 | -0.46(-0.63%) |
Mar 26, 2012 | 72.90 | 73.37 | 72.71 | 73.29 | 385,380 | +0.87(+1.21%) |
Mar 23, 2012 | 72.13 | 72.51 | 71.75 | 72.41 | 267,554 | +0.39(+0.54%) |
Mar 22, 2012 | 72.09 | 72.38 | 71.82 | 72.02 | 305,003 | -0.41(-0.57%) |
Mar 21, 2012 | 73.14 | 73.14 | 72.44 | 72.44 | 417,472 | -0.59(-0.81%) |
Mar 20, 2012 | 72.11 | 73.29 | 72.05 | 73.03 | 325,998 | +0.29(+0.40%) |
Mar 19, 2012 | 72.37 | 73.06 | 72.09 | 72.74 | 224,180 | +0.46(+0.64%) |
Mar 16, 2012 | 72.70 | 73.05 | 72.24 | 72.28 | 369,611 | -0.57(-0.78%) |
Mar 15, 2012 | 72.49 | 72.98 | 72.26 | 72.85 | 242,094 | +0.29(+0.40%) |
Mar 14, 2012 | 72.56 | 72.84 | 72.22 | 72.56 | 260,950 | +0.05(+0.08%) |
Mar 13, 2012 | 71.45 | 72.70 | 71.15 | 72.51 | 832,555 | +1.31(+1.84%) |
Mar 12, 2012 | 71.11 | 71.39 | 71.05 | 71.20 | 225,855 | -0.09(-0.12%) |
Mar 09, 2012 | 70.49 | 71.29 | 70.47 | 71.28 | 355,896 | +0.74(+1.05%) |
Mar 08, 2012 | 70.10 | 70.65 | 69.67 | 70.54 | 668,259 | +0.59(+0.85%) |
Mar 07, 2012 | 69.11 | 70.06 | 68.80 | 69.95 | 431,042 | +0.82(+1.19%) |
Mar 06, 2012 | 70.13 | 70.13 | 69.13 | 69.13 | 481,521 | -1.37(-1.95%) |
Mar 05, 2012 | 69.78 | 70.56 | 69.59 | 70.50 | 397,040 | +0.87(+1.26%) |
Mar 02, 2012 | 69.94 | 70.99 | 69.44 | 69.63 | 497,684 | +0.38(+0.55%) |
Mar 01, 2012 | 68.79 | 69.46 | 68.07 | 69.25 | 391,236 | +1.03(+1.50%) |
Feb 29, 2012 | 67.80 | 68.70 | 67.45 | 68.22 | 383,028 | +0.43(+0.63%) |
Feb 28, 2012 | 68.67 | 68.67 | 67.62 | 67.79 | 390,373 | -0.71(-1.03%) |
Feb 27, 2012 | 68.86 | 69.04 | 67.97 | 68.50 | 324,815 | -0.57(-0.82%) |
Feb 24, 2012 | 69.36 | 69.71 | 68.37 | 69.07 | 325,204 | -0.33(-0.47%) |
Feb 23, 2012 | 69.40 | 69.83 | 69.01 | 69.39 | 408,968 | +0.15(+0.21%) |
Feb 22, 2012 | 70.16 | 70.40 | 66.78 | 69.25 | 631,545 | -1.12(-1.59%) |
Feb 21, 2012 | 70.09 | 70.46 | 69.50 | 70.36 | 535,407 | +0.47(+0.68%) |
Feb 17, 2012 | 69.75 | 70.05 | 69.29 | 69.89 | 509,140 | +0.27(+0.39%) |
Feb 16, 2012 | 69.39 | 70.06 | 69.31 | 69.62 | 570,706 | +0.02(+0.02%) |
Feb 15, 2012 | 69.04 | 70.33 | 68.78 | 69.60 | 861,682 | +0.74(+1.07%) |
Feb 14, 2012 | 68.62 | 68.97 | 67.99 | 68.87 | 544,911 | -0.23(-0.33%) |
Feb 13, 2012 | 68.14 | 69.12 | 67.94 | 69.09 | 581,548 | +1.39(+2.05%) |
Feb 10, 2012 | 68.47 | 68.47 | 67.29 | 67.70 | 524,421 | -1.23(-1.79%) |
Feb 09, 2012 | 66.78 | 69.42 | 65.81 | 68.94 | 1,021,248 | +0.55(+0.81%) |
Feb 08, 2012 | 68.42 | 68.69 | 67.76 | 68.38 | 472,871 | -0.05(-0.08%) |
Feb 07, 2012 | 67.95 | 68.55 | 67.61 | 68.44 | 351,982 | +0.30(+0.43%) |
Feb 06, 2012 | 67.97 | 68.38 | 67.37 | 68.14 | 337,390 | -0.40(-0.59%) |
Feb 03, 2012 | 68.66 | 68.66 | 67.76 | 68.55 | 429,783 | +0.51(+0.75%) |
Feb 02, 2012 | 68.67 | 68.90 | 67.88 | 68.03 | 303,528 | -0.39(-0.57%) |