Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.75 | 74.01 | 72.97 | 73.32 | 439,762 | -0.46(-0.62%) |
Apr 27, 2012 | 73.83 | 74.09 | 73.20 | 73.78 | 706,646 | +0.57(+0.79%) |
Apr 26, 2012 | 73.06 | 73.53 | 72.91 | 73.21 | 574,618 | -0.15(-0.21%) |
Apr 25, 2012 | 73.60 | 73.76 | 72.68 | 73.36 | 507,872 | +1.19(+1.64%) |
Apr 24, 2012 | 72.32 | 72.40 | 71.75 | 72.17 | 461,257 | +0.02(+0.02%) |
Apr 23, 2012 | 71.66 | 72.52 | 71.23 | 72.15 | 386,112 | -0.45(-0.62%) |
Apr 20, 2012 | 73.20 | 73.21 | 72.43 | 72.60 | 509,319 | +0.16(+0.22%) |
Apr 19, 2012 | 72.91 | 73.19 | 72.10 | 72.45 | 718,308 | -0.63(-0.86%) |
Apr 18, 2012 | 74.09 | 74.09 | 72.88 | 73.07 | 660,910 | -1.53(-2.05%) |
Apr 17, 2012 | 74.19 | 75.52 | 74.19 | 74.60 | 680,141 | +1.11(+1.50%) |
Apr 16, 2012 | 73.98 | 74.19 | 73.23 | 73.50 | 553,019 | +0.35(+0.48%) |
Apr 13, 2012 | 74.15 | 74.15 | 72.99 | 73.14 | 479,668 | -1.01(-1.36%) |
Apr 12, 2012 | 73.15 | 75.14 | 73.14 | 74.15 | 521,998 | +0.91(+1.24%) |
Apr 11, 2012 | 73.31 | 73.74 | 72.94 | 73.24 | 711,787 | +0.59(+0.82%) |
Apr 10, 2012 | 74.04 | 74.16 | 72.55 | 72.65 | 691,095 | -1.51(-2.04%) |
Apr 09, 2012 | 73.71 | 74.73 | 72.72 | 74.16 | 697,308 | -1.11(-1.48%) |
Apr 05, 2012 | 74.84 | 75.78 | 74.84 | 75.28 | 299,013 | +0.10(+0.13%) |
Apr 04, 2012 | 75.06 | 75.39 | 74.67 | 75.18 | 460,227 | -0.36(-0.48%) |
Apr 03, 2012 | 75.68 | 76.03 | 75.15 | 75.54 | 391,778 | -0.29(-0.39%) |
Apr 02, 2012 | 75.75 | 76.16 | 74.96 | 75.83 | 432,732 | +0.08(+0.11%) |
Mar 30, 2012 | 76.46 | 76.72 | 75.58 | 75.75 | 340,338 | -0.03(-0.04%) |
Mar 29, 2012 | 75.89 | 76.10 | 74.44 | 75.78 | 419,135 | -0.57(-0.74%) |
Mar 28, 2012 | 77.65 | 77.75 | 75.58 | 76.35 | 719,400 | -1.12(-1.45%) |
Mar 27, 2012 | 77.82 | 78.37 | 77.37 | 77.47 | 689,111 | -0.43(-0.56%) |
Mar 26, 2012 | 78.34 | 78.46 | 77.41 | 77.90 | 293,809 | +0.42(+0.54%) |
Mar 23, 2012 | 76.94 | 77.74 | 75.98 | 77.49 | 327,251 | +0.36(+0.47%) |
Mar 22, 2012 | 77.59 | 77.86 | 76.29 | 77.13 | 501,664 | -1.24(-1.58%) |
Mar 21, 2012 | 78.35 | 78.85 | 77.87 | 78.36 | 471,723 | +0.31(+0.40%) |
Mar 20, 2012 | 77.98 | 78.34 | 77.49 | 78.05 | 386,690 | -0.67(-0.85%) |
Mar 19, 2012 | 78.43 | 79.28 | 78.03 | 78.73 | 398,443 | +0.26(+0.33%) |
Mar 16, 2012 | 79.13 | 79.21 | 78.18 | 78.47 | 672,254 | -0.73(-0.92%) |
Mar 15, 2012 | 78.05 | 79.48 | 77.75 | 79.20 | 390,278 | +1.03(+1.31%) |
Mar 14, 2012 | 78.67 | 79.23 | 77.94 | 78.17 | 495,955 | -0.78(-0.99%) |
Mar 13, 2012 | 77.23 | 79.01 | 77.22 | 78.95 | 518,796 | +2.12(+2.76%) |
Mar 12, 2012 | 77.44 | 77.68 | 76.59 | 76.82 | 542,481 | -0.40(-0.52%) |
Mar 09, 2012 | 76.22 | 77.50 | 76.18 | 77.22 | 421,669 | +0.80(+1.04%) |
Mar 08, 2012 | 75.29 | 76.76 | 74.99 | 76.43 | 319,281 | +1.69(+2.26%) |
Mar 07, 2012 | 74.24 | 75.01 | 74.04 | 74.74 | 257,022 | +0.60(+0.81%) |
Mar 06, 2012 | 75.40 | 75.40 | 73.98 | 74.14 | 473,529 | -1.96(-2.58%) |
Mar 05, 2012 | 75.40 | 76.44 | 74.51 | 76.10 | 769,496 | +0.77(+1.02%) |
Mar 02, 2012 | 76.05 | 76.21 | 74.98 | 75.33 | 474,117 | -0.58(-0.76%) |
Mar 01, 2012 | 76.60 | 77.72 | 75.60 | 75.90 | 797,317 | -0.06(-0.08%) |
Feb 29, 2012 | 76.88 | 77.61 | 75.94 | 75.97 | 545,242 | -0.88(-1.14%) |
Feb 28, 2012 | 77.28 | 77.44 | 76.29 | 76.84 | 344,955 | -0.44(-0.57%) |
Feb 27, 2012 | 76.58 | 77.83 | 75.64 | 77.28 | 437,424 | +0.03(+0.03%) |
Feb 24, 2012 | 77.67 | 78.14 | 77.08 | 77.26 | 436,051 | -0.12(-0.16%) |
Feb 23, 2012 | 76.40 | 77.80 | 76.09 | 77.38 | 560,759 | +0.98(+1.28%) |
Feb 22, 2012 | 77.19 | 77.65 | 76.13 | 76.40 | 482,136 | -1.04(-1.34%) |
Feb 21, 2012 | 78.70 | 79.08 | 77.14 | 77.44 | 670,109 | -1.26(-1.60%) |
Feb 17, 2012 | 79.04 | 79.76 | 78.58 | 78.70 | 726,066 | -0.11(-0.15%) |
Feb 16, 2012 | 78.29 | 79.10 | 78.08 | 78.82 | 1,073,052 | +0.47(+0.60%) |
Feb 15, 2012 | 78.22 | 78.71 | 77.06 | 78.35 | 1,195,334 | +0.54(+0.69%) |
Feb 14, 2012 | 76.79 | 77.97 | 76.64 | 77.81 | 658,274 | +0.33(+0.43%) |
Feb 13, 2012 | 77.39 | 77.66 | 76.67 | 77.48 | 789,063 | +0.69(+0.89%) |
Feb 10, 2012 | 77.10 | 77.54 | 76.18 | 76.79 | 463,040 | -0.96(-1.23%) |
Feb 09, 2012 | 76.35 | 77.81 | 76.14 | 77.75 | 938,204 | +1.65(+2.16%) |
Feb 08, 2012 | 75.56 | 76.69 | 73.49 | 76.10 | 1,021,811 | +0.16(+0.21%) |
Feb 07, 2012 | 75.46 | 77.51 | 74.93 | 75.95 | 1,407,048 | +0.58(+0.77%) |
Feb 06, 2012 | 74.04 | 75.58 | 73.92 | 75.36 | 1,474,052 | +1.14(+1.53%) |
Feb 03, 2012 | 74.13 | 74.78 | 73.93 | 74.23 | 881,528 | +0.92(+1.25%) |
Feb 02, 2012 | 73.41 | 74.24 | 72.94 | 73.31 | 891,484 | +0.34(+0.47%) |