Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.21 | 71.14 | 70.21 | 70.82 | 253,050 | +0.15(+0.21%) |
Apr 27, 2012 | 70.75 | 71.05 | 70.30 | 70.67 | 263,300 | -0.03(-0.04%) |
Apr 26, 2012 | 70.02 | 70.90 | 70.01 | 70.70 | 243,005 | +0.54(+0.77%) |
Apr 25, 2012 | 70.97 | 70.97 | 70.05 | 70.16 | 198,125 | -0.37(-0.52%) |
Apr 24, 2012 | 70.71 | 71.00 | 70.21 | 70.53 | 168,201 | -0.09(-0.13%) |
Apr 23, 2012 | 70.70 | 70.96 | 70.08 | 70.62 | 177,361 | -0.16(-0.23%) |
Apr 20, 2012 | 71.15 | 71.31 | 70.56 | 70.78 | 313,708 | -0.18(-0.25%) |
Apr 19, 2012 | 70.88 | 71.19 | 70.75 | 70.96 | 255,648 | +0.07(+0.10%) |
Apr 18, 2012 | 71.39 | 71.49 | 70.76 | 70.89 | 221,598 | -0.67(-0.94%) |
Apr 17, 2012 | 71.06 | 71.80 | 70.95 | 71.56 | 169,307 | +0.74(+1.04%) |
Apr 16, 2012 | 71.34 | 71.36 | 70.63 | 70.82 | 145,835 | -0.17(-0.24%) |
Apr 13, 2012 | 70.53 | 71.10 | 70.39 | 70.99 | 143,425 | +0.29(+0.41%) |
Apr 12, 2012 | 70.80 | 70.98 | 70.49 | 70.70 | 196,528 | +0.20(+0.28%) |
Apr 11, 2012 | 70.31 | 70.95 | 70.00 | 70.50 | 132,211 | +0.36(+0.51%) |
Apr 10, 2012 | 71.29 | 71.54 | 69.66 | 70.14 | 259,950 | -1.35(-1.89%) |
Apr 09, 2012 | 71.06 | 71.50 | 70.84 | 71.49 | 140,190 | -0.28(-0.39%) |
Apr 05, 2012 | 71.25 | 72.24 | 71.24 | 71.77 | 248,856 | +0.25(+0.35%) |
Apr 04, 2012 | 72.02 | 72.21 | 71.04 | 71.52 | 200,798 | -0.75(-1.04%) |
Apr 03, 2012 | 71.80 | 72.40 | 71.09 | 72.27 | 283,801 | +0.25(+0.35%) |
Apr 02, 2012 | 72.40 | 72.91 | 71.46 | 72.02 | 239,452 | -0.32(-0.44%) |
Mar 30, 2012 | 71.99 | 72.65 | 71.71 | 72.34 | 193,366 | +0.45(+0.63%) |
Mar 29, 2012 | 72.55 | 72.88 | 71.10 | 71.89 | 179,407 | -1.06(-1.45%) |
Mar 28, 2012 | 72.90 | 73.19 | 72.38 | 72.95 | 142,936 | -0.11(-0.15%) |
Mar 27, 2012 | 72.72 | 73.39 | 72.69 | 73.06 | 139,231 | +0.19(+0.26%) |
Mar 26, 2012 | 73.00 | 73.23 | 72.12 | 72.87 | 120,304 | +0.21(+0.29%) |
Mar 23, 2012 | 72.00 | 73.15 | 71.75 | 72.66 | 167,200 | +0.21(+0.29%) |
Mar 22, 2012 | 72.64 | 72.64 | 71.78 | 72.45 | 181,392 | -0.36(-0.49%) |
Mar 21, 2012 | 72.66 | 72.99 | 71.75 | 72.81 | 229,067 | +0.51(+0.71%) |
Mar 20, 2012 | 72.12 | 72.56 | 71.85 | 72.30 | 233,185 | +0.02(+0.03%) |
Mar 19, 2012 | 70.63 | 72.52 | 70.59 | 72.28 | 250,591 | +1.70(+2.41%) |
Mar 16, 2012 | 70.90 | 71.33 | 70.31 | 70.58 | 414,828 | -0.34(-0.48%) |
Mar 15, 2012 | 70.86 | 71.40 | 70.15 | 70.92 | 354,475 | -0.21(-0.30%) |
Mar 14, 2012 | 72.20 | 72.20 | 70.56 | 71.13 | 282,900 | -1.10(-1.52%) |
Mar 13, 2012 | 72.05 | 72.23 | 71.60 | 72.23 | 171,247 | +0.13(+0.18%) |
Mar 12, 2012 | 72.57 | 72.61 | 71.72 | 72.10 | 169,505 | -0.26(-0.36%) |
Mar 09, 2012 | 71.66 | 72.57 | 71.48 | 72.36 | 169,387 | +0.50(+0.70%) |
Mar 08, 2012 | 72.55 | 72.91 | 71.50 | 71.86 | 174,847 | -0.67(-0.92%) |
Mar 07, 2012 | 71.40 | 72.54 | 71.14 | 72.53 | 204,544 | +1.11(+1.55%) |
Mar 06, 2012 | 71.11 | 71.76 | 70.65 | 71.42 | 252,986 | -0.33(-0.46%) |
Mar 05, 2012 | 72.00 | 72.22 | 71.04 | 71.75 | 262,816 | -0.47(-0.65%) |
Mar 02, 2012 | 72.29 | 73.28 | 71.77 | 72.22 | 246,851 | -1.15(-1.57%) |
Mar 01, 2012 | 73.04 | 73.74 | 72.85 | 73.37 | 228,888 | +0.20(+0.27%) |
Feb 29, 2012 | 72.70 | 73.23 | 72.35 | 73.17 | 292,265 | +0.49(+0.67%) |
Feb 28, 2012 | 72.90 | 73.29 | 71.96 | 72.68 | 171,312 | -0.25(-0.34%) |
Feb 27, 2012 | 72.88 | 73.32 | 72.54 | 72.93 | 176,081 | +0.05(+0.07%) |
Feb 24, 2012 | 72.67 | 72.88 | 72.21 | 72.88 | 252,460 | +0.53(+0.73%) |
Feb 23, 2012 | 72.13 | 72.39 | 71.64 | 72.35 | 135,073 | +0.50(+0.70%) |
Feb 22, 2012 | 72.06 | 72.53 | 71.07 | 71.85 | 237,269 | -0.19(-0.26%) |
Feb 21, 2012 | 71.50 | 72.06 | 71.29 | 72.04 | 253,684 | +0.80(+1.12%) |
Feb 17, 2012 | 70.86 | 71.60 | 70.43 | 71.24 | 229,923 | +0.36(+0.51%) |
Feb 16, 2012 | 70.36 | 70.93 | 70.15 | 70.88 | 350,379 | +0.71(+1.01%) |
Feb 15, 2012 | 69.71 | 70.17 | 69.27 | 70.17 | 482,365 | +0.81(+1.17%) |
Feb 14, 2012 | 69.51 | 69.89 | 69.25 | 69.36 | 347,954 | -0.17(-0.24%) |
Feb 13, 2012 | 69.50 | 69.73 | 69.27 | 69.53 | 247,926 | +0.26(+0.38%) |
Feb 10, 2012 | 68.84 | 69.43 | 68.29 | 69.27 | 263,354 | +0.26(+0.38%) |
Feb 09, 2012 | 69.05 | 69.25 | 68.87 | 69.01 | 208,445 | +0.01(+0.01%) |
Feb 08, 2012 | 68.25 | 69.10 | 68.13 | 69.00 | 361,241 | +0.55(+0.80%) |
Feb 07, 2012 | 68.20 | 68.86 | 67.51 | 68.45 | 333,591 | +0.24(+0.35%) |
Feb 06, 2012 | 67.70 | 68.21 | 67.19 | 68.21 | 148,023 | +0.35(+0.52%) |
Feb 03, 2012 | 67.43 | 67.95 | 66.90 | 67.86 | 202,865 | -0.14(-0.21%) |
Feb 02, 2012 | 67.49 | 68.21 | 67.24 | 68.00 | 242,388 | +0.41(+0.61%) |