Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.96 | 75.96 | 75.33 | 75.45 | 348,032 | -1.00(-1.31%) |
Apr 27, 2012 | 75.74 | 76.59 | 75.25 | 76.45 | 476,038 | +0.90(+1.19%) |
Apr 26, 2012 | 75.55 | 75.60 | 75.29 | 75.55 | 627,711 | +0.02(+0.03%) |
Apr 25, 2012 | 76.23 | 76.29 | 75.32 | 75.53 | 601,744 | +0.08(+0.10%) |
Apr 24, 2012 | 75.83 | 76.20 | 75.13 | 75.45 | 396,996 | -0.42(-0.55%) |
Apr 23, 2012 | 75.90 | 75.97 | 75.11 | 75.87 | 373,893 | -0.81(-1.06%) |
Apr 20, 2012 | 76.58 | 77.50 | 76.23 | 76.68 | 507,540 | +0.54(+0.71%) |
Apr 19, 2012 | 78.21 | 78.22 | 76.01 | 76.14 | 734,652 | -2.22(-2.83%) |
Apr 18, 2012 | 79.52 | 79.52 | 77.97 | 78.36 | 648,405 | -2.95(-3.63%) |
Apr 17, 2012 | 80.46 | 81.51 | 80.22 | 81.31 | 232,459 | +1.33(+1.66%) |
Apr 16, 2012 | 80.03 | 80.34 | 79.41 | 79.98 | 179,151 | +0.28(+0.35%) |
Apr 13, 2012 | 80.53 | 80.82 | 79.70 | 79.70 | 215,309 | -0.90(-1.12%) |
Apr 12, 2012 | 80.32 | 80.99 | 80.06 | 80.60 | 186,861 | +0.44(+0.54%) |
Apr 11, 2012 | 79.04 | 80.42 | 79.04 | 80.16 | 358,136 | +1.61(+2.05%) |
Apr 10, 2012 | 79.05 | 79.16 | 78.28 | 78.55 | 646,944 | -0.55(-0.70%) |
Apr 09, 2012 | 79.81 | 80.15 | 78.97 | 79.11 | 299,664 | -1.81(-2.24%) |
Apr 05, 2012 | 81.24 | 81.29 | 80.67 | 80.92 | 260,837 | -0.68(-0.83%) |
Apr 04, 2012 | 82.26 | 82.37 | 81.46 | 81.60 | 274,055 | -1.34(-1.61%) |
Apr 03, 2012 | 83.00 | 83.37 | 82.56 | 82.94 | 481,013 | +0.09(+0.11%) |
Apr 02, 2012 | 82.23 | 83.25 | 81.80 | 82.85 | 399,368 | +0.66(+0.80%) |
Mar 30, 2012 | 82.00 | 82.47 | 81.82 | 82.19 | 798,166 | +0.47(+0.57%) |
Mar 29, 2012 | 81.25 | 81.82 | 81.25 | 81.73 | 458,467 | +0.00(+0.00%) |
Mar 28, 2012 | 81.73 | 82.00 | 81.52 | 81.73 | 560,443 | +0.01(+0.01%) |
Mar 27, 2012 | 82.01 | 82.01 | 81.65 | 81.72 | 444,172 | -0.11(-0.13%) |
Mar 26, 2012 | 81.79 | 81.98 | 81.47 | 81.82 | 1,028,422 | +0.51(+0.63%) |
Mar 23, 2012 | 81.43 | 81.51 | 80.96 | 81.31 | 510,788 | +0.03(+0.04%) |
Mar 22, 2012 | 81.02 | 81.60 | 81.02 | 81.28 | 657,238 | -0.19(-0.24%) |
Mar 21, 2012 | 81.43 | 81.80 | 81.30 | 81.47 | 558,592 | -0.01(-0.01%) |
Mar 20, 2012 | 81.48 | 82.17 | 81.39 | 81.48 | 707,333 | -0.69(-0.84%) |
Mar 19, 2012 | 82.60 | 83.03 | 82.14 | 82.17 | 475,046 | -0.98(-1.18%) |
Mar 16, 2012 | 83.42 | 83.82 | 83.08 | 83.15 | 424,884 | -0.64(-0.76%) |
Mar 15, 2012 | 83.40 | 83.79 | 82.80 | 83.79 | 228,095 | +0.47(+0.56%) |
Mar 14, 2012 | 83.87 | 83.93 | 82.73 | 83.33 | 178,926 | -0.58(-0.69%) |
Mar 13, 2012 | 82.94 | 83.93 | 82.58 | 83.91 | 214,479 | +1.31(+1.59%) |
Mar 12, 2012 | 82.23 | 82.80 | 81.95 | 82.60 | 176,314 | +0.50(+0.61%) |
Mar 09, 2012 | 81.62 | 82.86 | 81.33 | 82.09 | 180,098 | +0.67(+0.82%) |
Mar 08, 2012 | 81.31 | 81.91 | 80.82 | 81.43 | 284,227 | +0.98(+1.22%) |
Mar 07, 2012 | 79.51 | 80.71 | 79.32 | 80.45 | 234,374 | +1.09(+1.37%) |
Mar 06, 2012 | 79.18 | 79.78 | 79.08 | 79.36 | 268,666 | -0.44(-0.55%) |
Mar 05, 2012 | 79.92 | 80.17 | 79.45 | 79.80 | 169,657 | -0.34(-0.42%) |
Mar 02, 2012 | 80.60 | 80.67 | 80.03 | 80.14 | 213,431 | -0.46(-0.57%) |
Mar 01, 2012 | 80.77 | 80.77 | 79.87 | 80.59 | 299,615 | +0.42(+0.52%) |
Feb 29, 2012 | 80.12 | 80.63 | 79.66 | 80.17 | 466,678 | -0.41(-0.51%) |
Feb 28, 2012 | 80.14 | 80.65 | 79.81 | 80.58 | 289,935 | +0.37(+0.46%) |
Feb 27, 2012 | 79.50 | 80.53 | 79.20 | 80.21 | 285,798 | +0.32(+0.40%) |
Feb 24, 2012 | 80.64 | 80.64 | 79.20 | 79.89 | 279,404 | -0.77(-0.95%) |
Feb 23, 2012 | 78.94 | 80.70 | 78.71 | 80.66 | 516,346 | +1.61(+2.04%) |
Feb 22, 2012 | 77.54 | 79.69 | 77.45 | 79.05 | 739,704 | +1.32(+1.70%) |
Feb 21, 2012 | 76.40 | 78.04 | 76.26 | 77.73 | 520,576 | +1.38(+1.80%) |
Feb 17, 2012 | 76.56 | 76.63 | 76.14 | 76.35 | 327,228 | +0.18(+0.24%) |
Feb 16, 2012 | 75.10 | 76.24 | 75.08 | 76.17 | 462,649 | +0.99(+1.32%) |
Feb 15, 2012 | 76.19 | 76.32 | 75.03 | 75.18 | 313,810 | -0.79(-1.03%) |
Feb 14, 2012 | 76.27 | 76.43 | 75.52 | 75.96 | 316,884 | -0.38(-0.50%) |
Feb 13, 2012 | 76.93 | 77.23 | 76.24 | 76.34 | 403,631 | -0.07(-0.09%) |
Feb 10, 2012 | 76.77 | 76.92 | 76.38 | 76.41 | 330,035 | -0.73(-0.94%) |
Feb 09, 2012 | 78.58 | 78.82 | 77.04 | 77.14 | 474,417 | -1.34(-1.71%) |
Feb 08, 2012 | 77.74 | 78.67 | 77.53 | 78.48 | 490,939 | +0.66(+0.85%) |
Feb 07, 2012 | 81.27 | 81.32 | 76.81 | 77.82 | 1,163,163 | -3.92(-4.79%) |
Feb 06, 2012 | 82.08 | 82.30 | 81.69 | 81.74 | 495,767 | -0.69(-0.84%) |
Feb 03, 2012 | 82.48 | 82.87 | 82.23 | 82.42 | 474,577 | +0.25(+0.31%) |
Feb 02, 2012 | 81.39 | 82.45 | 81.13 | 82.17 | 460,257 | +0.89(+1.10%) |