Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 71.27 | 71.27 | 69.73 | 70.22 | 1,585,557 | -1.04(-1.46%) |
Apr 27, 2012 | 70.28 | 71.44 | 70.16 | 71.26 | 1,937,496 | +1.34(+1.91%) |
Apr 26, 2012 | 69.75 | 70.40 | 69.39 | 69.92 | 1,598,866 | +0.19(+0.28%) |
Apr 25, 2012 | 69.98 | 71.63 | 68.97 | 69.73 | 3,589,072 | -0.70(-1.00%) |
Apr 24, 2012 | 66.90 | 70.67 | 66.40 | 70.44 | 6,648,300 | +5.62(+8.67%) |
Apr 23, 2012 | 65.00 | 65.52 | 64.41 | 64.81 | 2,342,360 | -1.48(-2.23%) |
Apr 20, 2012 | 65.59 | 66.56 | 65.29 | 66.30 | 1,330,709 | +0.97(+1.48%) |
Apr 19, 2012 | 66.15 | 66.29 | 64.82 | 65.33 | 1,172,260 | -0.90(-1.35%) |
Apr 18, 2012 | 66.09 | 66.59 | 65.86 | 66.22 | 1,136,636 | -0.45(-0.67%) |
Apr 17, 2012 | 66.05 | 67.24 | 65.81 | 66.67 | 1,168,210 | +1.04(+1.59%) |
Apr 16, 2012 | 66.06 | 66.58 | 65.41 | 65.63 | 1,009,603 | -0.06(-0.09%) |
Apr 13, 2012 | 66.66 | 66.92 | 65.63 | 65.69 | 1,257,880 | -1.33(-1.98%) |
Apr 12, 2012 | 65.80 | 67.33 | 65.80 | 67.02 | 1,627,279 | +1.35(+2.05%) |
Apr 11, 2012 | 66.10 | 66.52 | 65.05 | 65.67 | 1,568,309 | +0.46(+0.70%) |
Apr 10, 2012 | 65.85 | 66.14 | 64.85 | 65.21 | 1,890,203 | -0.93(-1.40%) |
Apr 09, 2012 | 65.58 | 66.36 | 65.29 | 66.14 | 1,258,911 | -0.40(-0.60%) |
Apr 05, 2012 | 66.62 | 67.14 | 66.43 | 66.54 | 1,093,794 | -0.30(-0.44%) |
Apr 04, 2012 | 67.31 | 67.80 | 66.73 | 66.84 | 1,856,961 | -1.46(-2.13%) |
Apr 03, 2012 | 68.60 | 68.95 | 67.81 | 68.30 | 1,395,249 | -0.59(-0.86%) |
Apr 02, 2012 | 67.68 | 69.14 | 67.14 | 68.89 | 1,262,929 | +1.19(+1.75%) |
Mar 30, 2012 | 68.06 | 68.41 | 67.10 | 67.70 | 1,233,289 | -0.03(-0.05%) |
Mar 29, 2012 | 67.10 | 67.87 | 67.04 | 67.74 | 1,411,195 | +0.13(+0.19%) |
Mar 28, 2012 | 68.79 | 68.89 | 67.06 | 67.61 | 1,584,757 | -1.25(-1.81%) |
Mar 27, 2012 | 69.64 | 69.91 | 68.83 | 68.86 | 1,370,350 | -0.78(-1.13%) |
Mar 26, 2012 | 69.11 | 69.91 | 68.93 | 69.64 | 1,539,320 | +1.07(+1.56%) |
Mar 23, 2012 | 68.13 | 68.83 | 67.30 | 68.57 | 1,295,061 | +0.59(+0.87%) |
Mar 22, 2012 | 69.05 | 69.13 | 67.02 | 67.98 | 2,347,493 | -1.96(-2.81%) |
Mar 21, 2012 | 70.33 | 70.68 | 69.82 | 69.94 | 833,900 | -0.45(-0.64%) |
Mar 20, 2012 | 71.12 | 71.28 | 69.95 | 70.39 | 1,206,677 | -1.35(-1.88%) |
Mar 19, 2012 | 72.07 | 72.21 | 71.01 | 71.73 | 1,250,786 | -0.46(-0.63%) |
Mar 16, 2012 | 72.85 | 72.87 | 72.14 | 72.19 | 1,086,926 | -0.48(-0.66%) |
Mar 15, 2012 | 71.53 | 72.77 | 71.20 | 72.67 | 1,154,814 | +1.21(+1.69%) |
Mar 14, 2012 | 71.68 | 72.16 | 71.24 | 71.46 | 1,043,074 | -0.37(-0.51%) |
Mar 13, 2012 | 71.74 | 72.02 | 71.10 | 71.83 | 1,619,458 | +0.46(+0.64%) |
Mar 12, 2012 | 70.63 | 71.44 | 70.44 | 71.37 | 1,940,498 | +0.73(+1.03%) |
Mar 09, 2012 | 70.42 | 71.43 | 70.04 | 70.64 | 796,004 | +0.30(+0.42%) |
Mar 08, 2012 | 69.85 | 70.44 | 69.32 | 70.35 | 1,221,471 | +1.33(+1.93%) |
Mar 07, 2012 | 68.77 | 69.40 | 68.53 | 69.02 | 1,383,356 | +0.52(+0.76%) |
Mar 06, 2012 | 69.59 | 69.60 | 68.31 | 68.50 | 2,388,376 | -2.09(-2.96%) |
Mar 05, 2012 | 70.84 | 71.08 | 69.97 | 70.59 | 1,258,021 | -0.31(-0.44%) |
Mar 02, 2012 | 71.54 | 71.80 | 70.80 | 70.90 | 1,037,868 | -0.64(-0.90%) |
Mar 01, 2012 | 72.12 | 72.61 | 70.76 | 71.54 | 1,837,186 | -0.38(-0.52%) |
Feb 29, 2012 | 72.50 | 73.25 | 71.86 | 71.92 | 1,723,640 | -0.34(-0.48%) |
Feb 28, 2012 | 72.31 | 72.62 | 71.58 | 72.26 | 1,662,803 | +0.00(+0.00%) |
Feb 27, 2012 | 71.00 | 72.61 | 70.96 | 72.26 | 1,259,879 | +0.49(+0.68%) |
Feb 24, 2012 | 72.54 | 72.87 | 71.68 | 71.77 | 1,067,487 | -0.63(-0.87%) |
Feb 23, 2012 | 71.81 | 72.59 | 71.49 | 72.40 | 1,779,458 | +0.34(+0.47%) |
Feb 22, 2012 | 71.93 | 72.42 | 71.44 | 72.07 | 1,512,162 | +0.00(+0.00%) |
Feb 21, 2012 | 70.98 | 72.87 | 70.98 | 72.07 | 2,739,374 | +1.15(+1.61%) |
Feb 17, 2012 | 71.98 | 72.00 | 70.89 | 70.92 | 1,637,298 | -0.55(-0.77%) |
Feb 16, 2012 | 70.13 | 71.71 | 70.12 | 71.48 | 1,695,650 | +1.33(+1.89%) |
Feb 15, 2012 | 71.55 | 71.60 | 69.84 | 70.15 | 2,367,871 | -1.11(-1.55%) |
Feb 14, 2012 | 71.60 | 71.82 | 70.69 | 71.25 | 1,887,058 | -1.02(-1.41%) |
Feb 13, 2012 | 70.88 | 72.36 | 70.48 | 72.27 | 2,398,901 | +2.19(+3.13%) |
Feb 10, 2012 | 69.72 | 70.14 | 69.09 | 70.07 | 1,400,158 | -0.54(-0.76%) |
Feb 09, 2012 | 70.58 | 70.89 | 70.17 | 70.61 | 1,436,385 | +0.02(+0.02%) |
Feb 08, 2012 | 70.23 | 70.68 | 69.92 | 70.60 | 2,721,375 | +0.64(+0.92%) |
Feb 07, 2012 | 68.77 | 70.45 | 68.60 | 69.95 | 2,752,941 | +0.85(+1.23%) |
Feb 06, 2012 | 67.88 | 69.69 | 67.88 | 69.10 | 2,105,759 | +0.77(+1.12%) |
Feb 03, 2012 | 66.66 | 68.40 | 66.66 | 68.34 | 2,284,208 | +2.56(+3.89%) |
Feb 02, 2012 | 65.86 | 66.14 | 65.21 | 65.78 | 1,389,834 | -0.08(-0.12%) |