Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.53 | 75.53 | 74.90 | 75.01 | 350,054 | -0.99(-1.31%) |
Apr 27, 2012 | 75.30 | 76.15 | 74.81 | 76.01 | 478,804 | +0.90(+1.19%) |
Apr 26, 2012 | 75.11 | 75.17 | 74.86 | 75.11 | 631,358 | +0.02(+0.03%) |
Apr 25, 2012 | 75.79 | 75.85 | 74.89 | 75.09 | 605,240 | +0.08(+0.10%) |
Apr 24, 2012 | 75.39 | 75.76 | 74.70 | 75.01 | 399,303 | -0.41(-0.55%) |
Apr 23, 2012 | 75.46 | 75.53 | 74.68 | 75.43 | 376,066 | -0.81(-1.06%) |
Apr 20, 2012 | 76.14 | 77.05 | 75.79 | 76.24 | 510,489 | +0.54(+0.71%) |
Apr 19, 2012 | 77.76 | 77.77 | 75.57 | 75.70 | 738,920 | -2.21(-2.83%) |
Apr 18, 2012 | 79.06 | 79.06 | 77.52 | 77.91 | 652,172 | -2.93(-3.63%) |
Apr 17, 2012 | 80.00 | 81.04 | 79.76 | 80.84 | 233,810 | +1.32(+1.66%) |
Apr 16, 2012 | 79.57 | 79.87 | 78.95 | 79.52 | 180,192 | +0.28(+0.35%) |
Apr 13, 2012 | 80.07 | 80.36 | 79.24 | 79.24 | 216,560 | -0.90(-1.12%) |
Apr 12, 2012 | 79.86 | 80.52 | 79.59 | 80.14 | 187,947 | +0.43(+0.54%) |
Apr 11, 2012 | 78.58 | 79.95 | 78.58 | 79.70 | 360,217 | +1.60(+2.05%) |
Apr 10, 2012 | 78.59 | 78.70 | 77.83 | 78.10 | 650,703 | -0.55(-0.70%) |
Apr 09, 2012 | 79.34 | 79.69 | 78.51 | 78.65 | 301,406 | -1.80(-2.24%) |
Apr 05, 2012 | 80.77 | 80.82 | 80.20 | 80.45 | 262,353 | -0.68(-0.83%) |
Apr 04, 2012 | 81.78 | 81.89 | 80.99 | 81.13 | 275,648 | -1.33(-1.61%) |
Apr 03, 2012 | 82.52 | 82.89 | 82.08 | 82.46 | 483,808 | +0.09(+0.11%) |
Apr 02, 2012 | 81.76 | 82.77 | 81.33 | 82.37 | 401,688 | +0.66(+0.80%) |
Mar 30, 2012 | 81.52 | 82.00 | 81.35 | 81.72 | 802,804 | +0.46(+0.57%) |
Mar 29, 2012 | 80.78 | 81.35 | 80.78 | 81.25 | 461,131 | +0.00(+0.00%) |
Mar 28, 2012 | 81.25 | 81.52 | 81.05 | 81.25 | 563,700 | +0.01(+0.01%) |
Mar 27, 2012 | 81.53 | 81.53 | 81.18 | 81.24 | 446,753 | -0.11(-0.13%) |
Mar 26, 2012 | 81.32 | 81.50 | 81.00 | 81.35 | 1,034,398 | +0.51(+0.63%) |
Mar 23, 2012 | 80.96 | 81.04 | 80.49 | 80.84 | 513,756 | +0.03(+0.04%) |
Mar 22, 2012 | 80.55 | 81.13 | 80.55 | 80.81 | 661,057 | -0.19(-0.24%) |
Mar 21, 2012 | 80.95 | 81.33 | 80.83 | 81.00 | 561,838 | -0.01(-0.01%) |
Mar 20, 2012 | 81.01 | 81.70 | 80.92 | 81.01 | 711,443 | -0.68(-0.84%) |
Mar 19, 2012 | 82.12 | 82.55 | 81.67 | 81.70 | 477,806 | -0.97(-1.18%) |
Mar 16, 2012 | 82.94 | 83.34 | 82.60 | 82.67 | 427,353 | -0.64(-0.76%) |
Mar 15, 2012 | 82.92 | 83.31 | 82.32 | 83.31 | 229,421 | +0.46(+0.56%) |
Mar 14, 2012 | 83.39 | 83.44 | 82.26 | 82.85 | 179,966 | -0.58(-0.69%) |
Mar 13, 2012 | 82.46 | 83.44 | 82.10 | 83.42 | 215,726 | +1.30(+1.59%) |
Mar 12, 2012 | 81.76 | 82.32 | 81.48 | 82.12 | 177,338 | +0.50(+0.61%) |
Mar 09, 2012 | 81.15 | 82.38 | 80.86 | 81.62 | 181,145 | +0.67(+0.82%) |
Mar 08, 2012 | 80.84 | 81.44 | 80.36 | 80.95 | 285,878 | +0.97(+1.22%) |
Mar 07, 2012 | 79.05 | 80.24 | 78.86 | 79.98 | 235,736 | +1.08(+1.37%) |
Mar 06, 2012 | 78.73 | 79.32 | 78.62 | 78.90 | 270,227 | -0.43(-0.55%) |
Mar 05, 2012 | 79.46 | 79.71 | 78.99 | 79.33 | 170,643 | -0.34(-0.42%) |
Mar 02, 2012 | 80.14 | 80.20 | 79.57 | 79.67 | 214,671 | -0.45(-0.57%) |
Mar 01, 2012 | 80.30 | 80.30 | 79.41 | 80.13 | 301,356 | +0.41(+0.52%) |
Feb 29, 2012 | 79.65 | 80.16 | 79.20 | 79.71 | 469,390 | -0.41(-0.51%) |
Feb 28, 2012 | 79.68 | 80.18 | 79.35 | 80.12 | 291,620 | +0.37(+0.46%) |
Feb 27, 2012 | 79.05 | 80.07 | 78.74 | 79.75 | 287,459 | +0.32(+0.40%) |
Feb 24, 2012 | 80.17 | 80.17 | 78.75 | 79.43 | 281,028 | -0.76(-0.95%) |
Feb 23, 2012 | 78.49 | 80.23 | 78.25 | 80.19 | 519,346 | +1.60(+2.04%) |
Feb 22, 2012 | 77.09 | 79.23 | 77.00 | 78.59 | 744,002 | +1.31(+1.70%) |
Feb 21, 2012 | 75.96 | 77.59 | 75.82 | 77.28 | 523,601 | +1.37(+1.80%) |
Feb 17, 2012 | 76.11 | 76.19 | 75.70 | 75.91 | 329,130 | +0.18(+0.24%) |
Feb 16, 2012 | 74.67 | 75.80 | 74.65 | 75.73 | 465,338 | +0.98(+1.32%) |
Feb 15, 2012 | 75.75 | 75.88 | 74.60 | 74.74 | 315,634 | -0.78(-1.03%) |
Feb 14, 2012 | 75.83 | 75.99 | 75.08 | 75.53 | 318,726 | -0.38(-0.50%) |
Feb 13, 2012 | 76.49 | 76.79 | 75.80 | 75.90 | 405,977 | -0.07(-0.09%) |
Feb 10, 2012 | 76.33 | 76.48 | 75.94 | 75.97 | 331,953 | -0.72(-0.94%) |
Feb 09, 2012 | 78.13 | 78.36 | 76.60 | 76.69 | 477,174 | -1.33(-1.71%) |
Feb 08, 2012 | 77.29 | 78.22 | 77.08 | 78.02 | 493,792 | +0.66(+0.85%) |
Feb 07, 2012 | 80.80 | 80.85 | 76.36 | 77.37 | 1,169,921 | -3.90(-4.79%) |
Feb 06, 2012 | 81.60 | 81.82 | 81.22 | 81.26 | 498,647 | -0.68(-0.84%) |
Feb 03, 2012 | 82.01 | 82.39 | 81.76 | 81.95 | 477,334 | +0.25(+0.31%) |
Feb 02, 2012 | 80.92 | 81.98 | 80.67 | 81.70 | 462,931 | +0.89(+1.10%) |