Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.55 | 71.54 | 70.54 | 71.54 | 2,007,591 | +0.23(+0.32%) |
Apr 27, 2012 | 71.26 | 71.50 | 70.94 | 71.31 | 2,625,767 | -0.19(-0.27%) |
Apr 26, 2012 | 70.64 | 71.73 | 70.38 | 71.50 | 3,430,853 | +2.64(+3.83%) |
Apr 25, 2012 | 68.40 | 69.34 | 67.83 | 68.86 | 3,023,619 | +0.46(+0.67%) |
Apr 24, 2012 | 68.34 | 68.84 | 68.21 | 68.40 | 1,607,290 | +0.12(+0.18%) |
Apr 23, 2012 | 67.60 | 68.42 | 67.18 | 68.28 | 2,111,050 | -0.43(-0.63%) |
Apr 20, 2012 | 68.46 | 69.12 | 68.44 | 68.71 | 3,326,847 | +0.49(+0.72%) |
Apr 19, 2012 | 68.89 | 68.97 | 67.91 | 68.22 | 2,182,559 | -0.63(-0.92%) |
Apr 18, 2012 | 69.09 | 69.36 | 68.77 | 68.85 | 1,971,897 | -0.09(-0.13%) |
Apr 17, 2012 | 68.69 | 69.30 | 68.52 | 68.94 | 2,414,249 | +1.10(+1.62%) |
Apr 16, 2012 | 67.83 | 68.16 | 67.38 | 67.84 | 2,620,831 | +0.60(+0.89%) |
Apr 13, 2012 | 68.24 | 68.39 | 67.06 | 67.24 | 4,049,859 | -0.62(-0.91%) |
Apr 12, 2012 | 66.98 | 68.18 | 66.60 | 67.86 | 10,556,671 | +0.11(+0.16%) |
Apr 11, 2012 | 68.60 | 68.75 | 67.72 | 67.75 | 5,966,328 | +0.80(+1.19%) |
Apr 10, 2012 | 68.13 | 68.48 | 66.87 | 66.95 | 4,187,028 | -1.72(-2.50%) |
Apr 09, 2012 | 68.38 | 68.99 | 68.15 | 68.67 | 1,386,962 | -0.14(-0.20%) |
Apr 05, 2012 | 68.39 | 69.12 | 68.38 | 68.81 | 3,011,053 | -0.25(-0.36%) |
Apr 04, 2012 | 69.16 | 69.44 | 68.69 | 69.06 | 2,111,388 | -0.95(-1.36%) |
Apr 03, 2012 | 71.03 | 71.05 | 69.68 | 70.01 | 1,523,223 | -1.18(-1.66%) |
Apr 02, 2012 | 69.62 | 71.50 | 69.55 | 71.19 | 2,453,067 | +1.06(+1.51%) |
Mar 30, 2012 | 69.98 | 70.34 | 69.77 | 70.13 | 1,490,448 | -0.05(-0.07%) |
Mar 29, 2012 | 69.63 | 70.28 | 69.14 | 70.18 | 2,190,299 | -0.52(-0.74%) |
Mar 28, 2012 | 71.41 | 71.47 | 70.18 | 70.70 | 2,586,205 | -0.04(-0.06%) |
Mar 27, 2012 | 71.26 | 71.39 | 70.74 | 70.74 | 1,945,436 | -1.43(-1.98%) |
Mar 26, 2012 | 71.43 | 72.20 | 71.42 | 72.17 | 2,631,698 | +1.61(+2.28%) |
Mar 23, 2012 | 70.21 | 70.61 | 70.01 | 70.56 | 1,315,276 | +0.28(+0.40%) |
Mar 22, 2012 | 70.07 | 70.50 | 70.00 | 70.28 | 1,403,428 | -0.55(-0.78%) |
Mar 21, 2012 | 70.89 | 71.19 | 70.72 | 70.83 | 1,455,413 | -0.26(-0.37%) |
Mar 20, 2012 | 71.26 | 71.29 | 70.82 | 71.09 | 1,896,843 | -0.90(-1.25%) |
Mar 19, 2012 | 71.40 | 72.06 | 71.35 | 71.99 | 1,215,042 | +0.51(+0.71%) |
Mar 16, 2012 | 71.56 | 72.40 | 71.36 | 71.48 | 2,198,645 | +0.02(+0.03%) |
Mar 15, 2012 | 71.01 | 71.59 | 70.83 | 71.46 | 1,885,465 | +0.23(+0.32%) |
Mar 14, 2012 | 72.18 | 72.06 | 71.20 | 71.23 | 2,400,932 | -0.95(-1.32%) |
Mar 13, 2012 | 71.37 | 72.18 | 71.27 | 72.18 | 2,025,408 | +0.73(+1.02%) |
Mar 12, 2012 | 71.16 | 71.55 | 71.01 | 71.45 | 1,814,672 | -0.04(-0.06%) |
Mar 09, 2012 | 71.58 | 71.90 | 71.43 | 71.49 | 2,013,606 | -1.26(-1.73%) |
Mar 08, 2012 | 72.24 | 72.75 | 71.97 | 72.75 | 2,351,837 | +1.80(+2.54%) |
Mar 07, 2012 | 70.79 | 71.18 | 70.59 | 70.95 | 1,457,469 | +0.07(+0.10%) |
Mar 06, 2012 | 71.17 | 71.27 | 70.67 | 70.88 | 2,513,892 | -1.65(-2.27%) |
Mar 05, 2012 | 72.61 | 72.72 | 72.14 | 72.53 | 1,490,839 | -0.22(-0.30%) |
Mar 02, 2012 | 72.90 | 73.00 | 72.51 | 72.75 | 1,868,333 | -0.87(-1.18%) |
Mar 01, 2012 | 72.95 | 73.75 | 72.92 | 73.62 | 2,679,512 | +0.53(+0.73%) |
Feb 29, 2012 | 73.90 | 74.09 | 72.95 | 73.09 | 2,408,509 | -0.70(-0.95%) |
Feb 28, 2012 | 73.20 | 73.96 | 73.18 | 73.79 | 2,302,599 | +0.45(+0.61%) |
Feb 27, 2012 | 72.93 | 73.68 | 72.87 | 73.34 | 1,436,408 | -0.20(-0.27%) |
Feb 24, 2012 | 73.92 | 74.08 | 73.45 | 73.54 | 1,818,849 | -0.17(-0.23%) |
Feb 23, 2012 | 73.29 | 73.84 | 72.91 | 73.71 | 1,820,475 | +0.90(+1.24%) |
Feb 22, 2012 | 72.53 | 73.00 | 72.44 | 72.81 | 2,754,015 | -0.09(-0.12%) |
Feb 21, 2012 | 72.60 | 73.37 | 72.60 | 72.90 | 2,102,819 | +0.03(+0.04%) |
Feb 17, 2012 | 72.92 | 73.21 | 72.66 | 72.87 | 1,265,733 | -0.17(-0.23%) |
Feb 16, 2012 | 72.15 | 73.17 | 72.07 | 73.04 | 1,737,332 | +1.08(+1.50%) |
Feb 15, 2012 | 72.48 | 72.59 | 71.90 | 71.96 | 2,042,224 | -1.03(-1.41%) |
Feb 14, 2012 | 73.19 | 73.26 | 72.49 | 72.99 | 2,006,395 | +0.09(+0.12%) |
Feb 13, 2012 | 72.99 | 73.04 | 72.61 | 72.90 | 2,370,752 | +0.85(+1.18%) |
Feb 10, 2012 | 71.86 | 72.31 | 71.68 | 72.05 | 2,625,868 | -0.73(-1.00%) |
Feb 09, 2012 | 72.97 | 73.25 | 72.70 | 72.78 | 1,615,415 | +0.24(+0.33%) |
Feb 08, 2012 | 72.76 | 72.94 | 72.35 | 72.54 | 1,870,503 | -0.22(-0.30%) |
Feb 07, 2012 | 72.02 | 72.90 | 71.74 | 72.76 | 1,900,166 | +1.07(+1.49%) |
Feb 06, 2012 | 71.49 | 71.89 | 71.31 | 71.69 | 3,378,929 | -0.79(-1.09%) |
Feb 03, 2012 | 71.03 | 72.65 | 71.00 | 72.48 | 9,731,113 | +0.74(+1.03%) |
Feb 02, 2012 | 71.68 | 72.21 | 71.58 | 71.74 | 5,438,568 | -0.49(-0.68%) |