Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.33 | 73.69 | 73.18 | 73.65 | 665,163 | +0.34(+0.46%) |
Apr 27, 2012 | 73.43 | 73.71 | 73.21 | 73.32 | 785,189 | -0.05(-0.07%) |
Apr 26, 2012 | 73.11 | 73.98 | 72.94 | 73.37 | 993,125 | +0.28(+0.38%) |
Apr 25, 2012 | 73.48 | 73.88 | 72.97 | 73.09 | 689,411 | -0.13(-0.18%) |
Apr 24, 2012 | 73.01 | 73.61 | 72.84 | 73.23 | 590,671 | +0.31(+0.43%) |
Apr 23, 2012 | 72.95 | 73.02 | 72.41 | 72.92 | 970,878 | -0.49(-0.66%) |
Apr 20, 2012 | 74.57 | 74.59 | 73.27 | 73.40 | 1,359,684 | -1.04(-1.40%) |
Apr 19, 2012 | 75.35 | 75.35 | 73.65 | 74.44 | 1,500,915 | -1.55(-2.04%) |
Apr 18, 2012 | 76.62 | 77.28 | 75.52 | 75.99 | 1,319,794 | -0.70(-0.92%) |
Apr 17, 2012 | 74.06 | 76.83 | 74.05 | 76.69 | 1,804,217 | +2.83(+3.83%) |
Apr 16, 2012 | 74.58 | 74.58 | 73.61 | 73.86 | 1,058,272 | -0.32(-0.43%) |
Apr 13, 2012 | 75.04 | 75.04 | 74.15 | 74.18 | 671,882 | -0.84(-1.12%) |
Apr 12, 2012 | 75.25 | 75.36 | 73.88 | 75.02 | 2,332,382 | -0.02(-0.02%) |
Apr 11, 2012 | 75.16 | 75.89 | 74.95 | 75.04 | 1,143,411 | +0.32(+0.43%) |
Apr 10, 2012 | 75.25 | 76.25 | 74.68 | 74.72 | 938,442 | -0.70(-0.92%) |
Apr 09, 2012 | 77.09 | 77.09 | 75.38 | 75.41 | 1,026,266 | -2.72(-3.49%) |
Apr 05, 2012 | 77.71 | 78.29 | 77.43 | 78.14 | 522,619 | +0.04(+0.05%) |
Apr 04, 2012 | 78.47 | 78.56 | 78.06 | 78.09 | 735,789 | -0.87(-1.10%) |
Apr 03, 2012 | 78.04 | 79.05 | 77.62 | 78.97 | 1,103,570 | +0.98(+1.26%) |
Apr 02, 2012 | 76.80 | 78.27 | 76.71 | 77.98 | 1,124,904 | +1.27(+1.66%) |
Mar 30, 2012 | 76.72 | 76.90 | 76.30 | 76.71 | 664,663 | +0.14(+0.19%) |
Mar 29, 2012 | 76.00 | 76.68 | 75.58 | 76.57 | 928,943 | +0.18(+0.24%) |
Mar 28, 2012 | 76.65 | 76.83 | 76.13 | 76.38 | 614,731 | -0.39(-0.50%) |
Mar 27, 2012 | 77.13 | 77.21 | 76.50 | 76.77 | 693,009 | -0.24(-0.32%) |
Mar 26, 2012 | 75.23 | 77.04 | 75.03 | 77.01 | 929,632 | +2.04(+2.72%) |
Mar 23, 2012 | 75.42 | 75.65 | 73.67 | 74.98 | 2,495,018 | -0.51(-0.68%) |
Mar 22, 2012 | 76.06 | 76.33 | 75.47 | 75.49 | 911,647 | -0.92(-1.21%) |
Mar 21, 2012 | 75.03 | 76.55 | 74.83 | 76.41 | 1,378,047 | +1.35(+1.80%) |
Mar 20, 2012 | 75.36 | 75.43 | 74.93 | 75.06 | 466,296 | -0.47(-0.62%) |
Mar 19, 2012 | 75.68 | 76.17 | 75.38 | 75.53 | 419,412 | -0.17(-0.22%) |
Mar 16, 2012 | 76.12 | 76.59 | 75.50 | 75.70 | 801,751 | -0.23(-0.30%) |
Mar 15, 2012 | 75.63 | 76.10 | 74.96 | 75.92 | 702,741 | +0.29(+0.39%) |
Mar 14, 2012 | 74.46 | 75.71 | 74.15 | 75.63 | 1,300,730 | +1.16(+1.55%) |
Mar 13, 2012 | 74.42 | 74.58 | 73.67 | 74.47 | 1,158,507 | +0.45(+0.61%) |
Mar 12, 2012 | 74.56 | 74.58 | 73.95 | 74.02 | 896,150 | -0.34(-0.46%) |
Mar 09, 2012 | 74.34 | 74.60 | 74.16 | 74.36 | 999,222 | +0.08(+0.11%) |
Mar 08, 2012 | 74.78 | 74.90 | 74.28 | 74.28 | 902,158 | -0.25(-0.34%) |
Mar 07, 2012 | 74.60 | 74.65 | 74.16 | 74.53 | 839,452 | +0.11(+0.15%) |
Mar 06, 2012 | 74.41 | 74.83 | 74.25 | 74.42 | 885,685 | -0.54(-0.73%) |
Mar 05, 2012 | 74.69 | 75.13 | 74.51 | 74.97 | 1,499,865 | +0.12(+0.16%) |
Mar 02, 2012 | 74.48 | 75.18 | 74.26 | 74.85 | 969,159 | +0.22(+0.29%) |
Mar 01, 2012 | 75.35 | 75.54 | 74.08 | 74.63 | 1,525,150 | -0.70(-0.92%) |
Feb 29, 2012 | 75.97 | 76.04 | 75.19 | 75.33 | 1,239,495 | -0.77(-1.01%) |
Feb 28, 2012 | 75.55 | 76.41 | 75.45 | 76.10 | 916,185 | +0.76(+1.01%) |
Feb 27, 2012 | 74.00 | 75.51 | 73.94 | 75.34 | 1,072,623 | +0.69(+0.92%) |
Feb 24, 2012 | 73.93 | 74.78 | 72.92 | 74.65 | 1,053,961 | +0.91(+1.23%) |
Feb 23, 2012 | 73.64 | 74.21 | 73.50 | 73.74 | 676,863 | -0.04(-0.06%) |
Feb 22, 2012 | 73.38 | 73.90 | 73.24 | 73.79 | 867,149 | +0.25(+0.34%) |
Feb 21, 2012 | 73.80 | 74.10 | 73.11 | 73.54 | 818,591 | -0.16(-0.22%) |
Feb 17, 2012 | 74.12 | 74.22 | 73.35 | 73.69 | 779,548 | -0.11(-0.15%) |
Feb 16, 2012 | 73.29 | 74.02 | 72.94 | 73.80 | 1,002,981 | +0.51(+0.70%) |
Feb 15, 2012 | 74.45 | 74.45 | 72.82 | 73.29 | 2,225,497 | -1.46(-1.95%) |
Feb 14, 2012 | 74.17 | 75.20 | 74.17 | 74.75 | 1,195,820 | +0.29(+0.39%) |
Feb 13, 2012 | 75.67 | 76.01 | 74.03 | 74.46 | 1,314,281 | -0.99(-1.31%) |
Feb 10, 2012 | 75.98 | 76.06 | 72.97 | 75.45 | 2,476,516 | -1.74(-2.26%) |
Feb 09, 2012 | 76.96 | 77.26 | 76.43 | 77.19 | 788,092 | +0.10(+0.13%) |
Feb 08, 2012 | 76.93 | 77.90 | 76.92 | 77.09 | 771,746 | +0.03(+0.04%) |
Feb 07, 2012 | 76.06 | 77.15 | 76.06 | 77.05 | 899,721 | +0.80(+1.04%) |
Feb 06, 2012 | 77.67 | 77.88 | 76.08 | 76.26 | 978,328 | -1.75(-2.25%) |
Feb 03, 2012 | 78.07 | 78.19 | 77.34 | 78.01 | 1,010,441 | +0.56(+0.72%) |
Feb 02, 2012 | 77.52 | 77.62 | 76.86 | 77.45 | 614,508 | -0.07(-0.09%) |