Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 77.98 | 77.98 | 75.16 | 76.43 | 657,067 | -1.05(-1.36%) |
Apr 27, 2012 | 77.96 | 79.29 | 76.37 | 77.48 | 645,808 | +1.12(+1.47%) |
Apr 26, 2012 | 69.54 | 77.92 | 68.00 | 76.36 | 1,132,744 | +7.31(+10.59%) |
Apr 25, 2012 | 69.85 | 69.85 | 68.99 | 69.05 | 570,867 | +0.58(+0.85%) |
Apr 24, 2012 | 69.57 | 69.93 | 68.18 | 68.47 | 540,631 | -1.46(-2.09%) |
Apr 23, 2012 | 71.43 | 71.43 | 69.50 | 69.93 | 621,195 | -2.84(-3.90%) |
Apr 20, 2012 | 73.59 | 73.59 | 72.20 | 72.77 | 326,135 | +0.27(+0.37%) |
Apr 19, 2012 | 73.49 | 74.45 | 71.52 | 72.50 | 252,291 | -0.95(-1.29%) |
Apr 18, 2012 | 73.13 | 74.22 | 72.10 | 73.45 | 261,248 | +0.38(+0.52%) |
Apr 17, 2012 | 71.44 | 75.33 | 71.30 | 73.07 | 573,012 | +2.47(+3.50%) |
Apr 16, 2012 | 72.70 | 72.71 | 70.52 | 70.60 | 396,497 | -0.89(-1.24%) |
Apr 13, 2012 | 70.91 | 72.12 | 70.07 | 71.49 | 331,868 | +0.12(+0.17%) |
Apr 12, 2012 | 69.29 | 71.99 | 69.29 | 71.37 | 346,394 | +2.04(+2.94%) |
Apr 11, 2012 | 69.30 | 69.75 | 68.81 | 69.33 | 244,102 | +0.97(+1.42%) |
Apr 10, 2012 | 70.27 | 70.40 | 67.66 | 68.36 | 511,920 | -2.00(-2.84%) |
Apr 09, 2012 | 70.42 | 71.09 | 70.00 | 70.36 | 265,169 | -1.68(-2.33%) |
Apr 05, 2012 | 71.66 | 72.69 | 71.53 | 72.04 | 229,648 | +0.26(+0.36%) |
Apr 04, 2012 | 72.97 | 73.08 | 70.81 | 71.78 | 369,380 | -2.32(-3.13%) |
Apr 03, 2012 | 72.80 | 74.78 | 72.59 | 74.10 | 368,021 | +1.11(+1.52%) |
Apr 02, 2012 | 73.05 | 73.33 | 72.15 | 72.99 | 419,746 | -0.34(-0.46%) |
Mar 30, 2012 | 74.03 | 74.33 | 72.44 | 73.33 | 321,708 | -0.14(-0.19%) |
Mar 29, 2012 | 72.68 | 73.66 | 71.98 | 73.47 | 341,065 | -0.11(-0.15%) |
Mar 28, 2012 | 74.94 | 75.25 | 71.95 | 73.58 | 742,287 | -1.05(-1.41%) |
Mar 27, 2012 | 74.70 | 75.19 | 74.19 | 74.63 | 324,478 | -0.17(-0.23%) |
Mar 26, 2012 | 74.38 | 75.25 | 73.94 | 74.80 | 276,085 | +1.37(+1.87%) |
Mar 23, 2012 | 72.67 | 73.93 | 72.01 | 73.43 | 359,159 | +0.60(+0.82%) |
Mar 22, 2012 | 73.50 | 73.75 | 71.21 | 72.83 | 446,415 | -1.31(-1.77%) |
Mar 21, 2012 | 74.38 | 75.44 | 73.75 | 74.14 | 290,698 | +0.22(+0.30%) |
Mar 20, 2012 | 74.66 | 75.30 | 73.28 | 73.92 | 415,984 | -1.84(-2.43%) |
Mar 19, 2012 | 74.69 | 76.36 | 73.99 | 75.76 | 359,828 | +1.36(+1.83%) |
Mar 16, 2012 | 73.87 | 75.00 | 72.78 | 74.40 | 377,563 | +0.79(+1.07%) |
Mar 15, 2012 | 72.70 | 73.90 | 71.83 | 73.61 | 315,670 | +1.58(+2.19%) |
Mar 14, 2012 | 72.90 | 73.38 | 70.87 | 72.03 | 475,011 | -0.87(-1.19%) |
Mar 13, 2012 | 73.18 | 73.75 | 72.20 | 72.90 | 727,036 | +0.28(+0.39%) |
Mar 12, 2012 | 73.80 | 74.14 | 72.16 | 72.62 | 689,645 | -0.93(-1.26%) |
Mar 09, 2012 | 71.56 | 73.90 | 71.00 | 73.55 | 660,437 | +1.78(+2.48%) |
Mar 08, 2012 | 69.88 | 72.29 | 69.57 | 71.77 | 551,225 | +2.29(+3.30%) |
Mar 07, 2012 | 66.50 | 69.66 | 66.48 | 69.48 | 512,307 | +3.11(+4.69%) |
Mar 06, 2012 | 67.32 | 68.48 | 65.57 | 66.37 | 630,820 | -2.45(-3.56%) |
Mar 05, 2012 | 68.23 | 68.86 | 67.33 | 68.82 | 471,024 | +0.86(+1.27%) |
Mar 02, 2012 | 69.66 | 70.38 | 66.67 | 67.96 | 809,862 | -2.07(-2.96%) |
Mar 01, 2012 | 68.88 | 70.36 | 68.00 | 70.03 | 788,112 | +1.64(+2.40%) |
Feb 29, 2012 | 69.37 | 70.26 | 66.94 | 68.39 | 1,027,998 | -1.61(-2.30%) |
Feb 28, 2012 | 62.50 | 70.94 | 61.29 | 70.00 | 1,805,918 | +4.62(+7.07%) |
Feb 27, 2012 | 64.57 | 66.19 | 63.72 | 65.38 | 827,815 | +0.96(+1.49%) |
Feb 24, 2012 | 66.55 | 68.44 | 64.11 | 64.42 | 1,017,184 | -1.79(-2.70%) |
Feb 23, 2012 | 62.46 | 66.29 | 62.32 | 66.21 | 956,799 | +3.92(+6.29%) |
Feb 22, 2012 | 61.79 | 62.75 | 61.78 | 62.29 | 371,232 | +0.10(+0.16%) |
Feb 21, 2012 | 61.85 | 63.19 | 61.31 | 62.19 | 385,853 | +0.24(+0.39%) |
Feb 17, 2012 | 61.96 | 62.36 | 61.32 | 61.95 | 351,051 | +0.11(+0.18%) |
Feb 16, 2012 | 59.13 | 61.87 | 59.13 | 61.84 | 468,238 | +2.54(+4.28%) |
Feb 15, 2012 | 60.65 | 61.30 | 58.98 | 59.30 | 441,218 | -1.07(-1.77%) |
Feb 14, 2012 | 59.68 | 61.62 | 59.10 | 60.37 | 718,585 | +0.13(+0.22%) |
Feb 13, 2012 | 58.30 | 60.32 | 58.00 | 60.24 | 586,316 | +2.51(+4.34%) |
Feb 10, 2012 | 57.03 | 58.18 | 55.90 | 57.73 | 391,753 | -0.32(-0.55%) |
Feb 09, 2012 | 57.07 | 58.75 | 56.90 | 58.05 | 478,537 | +1.17(+2.07%) |
Feb 08, 2012 | 57.25 | 58.19 | 56.00 | 56.88 | 511,940 | -0.34(-0.59%) |
Feb 07, 2012 | 59.98 | 60.25 | 56.97 | 57.22 | 799,448 | -2.76(-4.60%) |
Feb 06, 2012 | 60.92 | 61.72 | 59.67 | 59.98 | 728,658 | -1.23(-2.01%) |
Feb 03, 2012 | 61.20 | 61.66 | 60.01 | 61.21 | 304,812 | +1.05(+1.75%) |
Feb 02, 2012 | 59.98 | 60.27 | 59.55 | 60.16 | 463,087 | +0.41(+0.69%) |