Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.92 | 75.92 | 75.29 | 75.41 | 348,231 | -1.00(-1.31%) |
Apr 27, 2012 | 75.70 | 76.55 | 75.20 | 76.41 | 476,310 | +0.90(+1.19%) |
Apr 26, 2012 | 75.50 | 75.56 | 75.25 | 75.50 | 628,070 | +0.02(+0.03%) |
Apr 25, 2012 | 76.18 | 76.25 | 75.28 | 75.48 | 602,088 | +0.08(+0.10%) |
Apr 24, 2012 | 75.78 | 76.15 | 75.09 | 75.41 | 397,224 | -0.42(-0.55%) |
Apr 23, 2012 | 75.85 | 75.93 | 75.07 | 75.82 | 374,107 | -0.81(-1.06%) |
Apr 20, 2012 | 76.54 | 77.45 | 76.18 | 76.64 | 507,831 | +0.54(+0.71%) |
Apr 19, 2012 | 78.17 | 78.18 | 75.97 | 76.09 | 735,072 | -2.22(-2.83%) |
Apr 18, 2012 | 79.48 | 79.48 | 77.93 | 78.31 | 648,776 | -2.95(-3.63%) |
Apr 17, 2012 | 80.42 | 81.47 | 80.18 | 81.26 | 232,592 | +1.33(+1.66%) |
Apr 16, 2012 | 79.98 | 80.29 | 79.36 | 79.93 | 179,253 | +0.28(+0.35%) |
Apr 13, 2012 | 80.49 | 80.78 | 79.65 | 79.65 | 215,432 | -0.90(-1.12%) |
Apr 12, 2012 | 80.27 | 80.94 | 80.01 | 80.55 | 186,968 | +0.44(+0.54%) |
Apr 11, 2012 | 78.99 | 80.37 | 78.99 | 80.12 | 358,341 | +1.61(+2.05%) |
Apr 10, 2012 | 79.00 | 79.11 | 78.24 | 78.51 | 647,314 | -0.55(-0.70%) |
Apr 09, 2012 | 79.76 | 80.11 | 78.93 | 79.06 | 299,836 | -1.81(-2.24%) |
Apr 05, 2012 | 81.19 | 81.24 | 80.62 | 80.87 | 260,986 | -0.68(-0.83%) |
Apr 04, 2012 | 82.21 | 82.32 | 81.42 | 81.55 | 274,212 | -1.34(-1.61%) |
Apr 03, 2012 | 82.95 | 83.33 | 82.51 | 82.89 | 481,288 | +0.09(+0.11%) |
Apr 02, 2012 | 82.18 | 83.20 | 81.76 | 82.80 | 399,596 | +0.66(+0.80%) |
Mar 30, 2012 | 81.95 | 82.43 | 81.78 | 82.14 | 798,623 | +0.47(+0.57%) |
Mar 29, 2012 | 81.20 | 81.78 | 81.20 | 81.68 | 458,729 | +0.00(+0.00%) |
Mar 28, 2012 | 81.68 | 81.95 | 81.48 | 81.68 | 560,764 | +0.01(+0.01%) |
Mar 27, 2012 | 81.96 | 81.96 | 81.60 | 81.67 | 444,426 | -0.11(-0.13%) |
Mar 26, 2012 | 81.75 | 81.93 | 81.43 | 81.78 | 1,029,010 | +0.51(+0.63%) |
Mar 23, 2012 | 81.39 | 81.46 | 80.91 | 81.26 | 511,080 | +0.03(+0.04%) |
Mar 22, 2012 | 80.97 | 81.55 | 80.97 | 81.23 | 657,614 | -0.19(-0.24%) |
Mar 21, 2012 | 81.38 | 81.76 | 81.25 | 81.43 | 558,911 | -0.01(-0.01%) |
Mar 20, 2012 | 81.44 | 82.13 | 81.34 | 81.44 | 707,738 | -0.69(-0.84%) |
Mar 19, 2012 | 82.55 | 82.98 | 82.10 | 82.13 | 475,318 | -0.98(-1.18%) |
Mar 16, 2012 | 83.38 | 83.77 | 83.04 | 83.10 | 425,127 | -0.64(-0.76%) |
Mar 15, 2012 | 83.36 | 83.74 | 82.76 | 83.74 | 228,226 | +0.47(+0.56%) |
Mar 14, 2012 | 83.82 | 83.88 | 82.69 | 83.28 | 179,028 | -0.58(-0.69%) |
Mar 13, 2012 | 82.89 | 83.88 | 82.53 | 83.86 | 214,602 | +1.31(+1.59%) |
Mar 12, 2012 | 82.18 | 82.76 | 81.90 | 82.55 | 176,415 | +0.50(+0.61%) |
Mar 09, 2012 | 81.57 | 82.81 | 81.28 | 82.05 | 180,201 | +0.67(+0.82%) |
Mar 08, 2012 | 81.26 | 81.86 | 80.78 | 81.38 | 284,389 | +0.98(+1.22%) |
Mar 07, 2012 | 79.47 | 80.66 | 79.27 | 80.40 | 234,508 | +1.09(+1.37%) |
Mar 06, 2012 | 79.14 | 79.73 | 79.03 | 79.31 | 268,819 | -0.44(-0.55%) |
Mar 05, 2012 | 79.88 | 80.13 | 79.40 | 79.75 | 169,754 | -0.34(-0.42%) |
Mar 02, 2012 | 80.55 | 80.62 | 79.98 | 80.09 | 213,553 | -0.46(-0.57%) |
Mar 01, 2012 | 80.72 | 80.72 | 79.83 | 80.54 | 299,786 | +0.42(+0.52%) |
Feb 29, 2012 | 80.07 | 80.58 | 79.61 | 80.13 | 466,945 | -0.41(-0.51%) |
Feb 28, 2012 | 80.10 | 80.60 | 79.77 | 80.54 | 290,101 | +0.37(+0.46%) |
Feb 27, 2012 | 79.46 | 80.49 | 79.15 | 80.17 | 285,961 | +0.32(+0.40%) |
Feb 24, 2012 | 80.59 | 80.59 | 79.16 | 79.85 | 279,564 | -0.77(-0.95%) |
Feb 23, 2012 | 78.90 | 80.65 | 78.66 | 80.61 | 516,642 | +1.61(+2.04%) |
Feb 22, 2012 | 77.49 | 79.64 | 77.40 | 79.00 | 740,127 | +1.32(+1.70%) |
Feb 21, 2012 | 76.36 | 78.00 | 76.22 | 77.68 | 520,874 | +1.38(+1.80%) |
Feb 17, 2012 | 76.51 | 76.59 | 76.09 | 76.31 | 327,415 | +0.18(+0.24%) |
Feb 16, 2012 | 75.06 | 76.19 | 75.04 | 76.12 | 462,914 | +0.99(+1.32%) |
Feb 15, 2012 | 76.14 | 76.28 | 74.99 | 75.14 | 313,990 | -0.79(-1.03%) |
Feb 14, 2012 | 76.23 | 76.39 | 75.47 | 75.92 | 317,066 | -0.38(-0.50%) |
Feb 13, 2012 | 76.89 | 77.19 | 76.19 | 76.30 | 403,862 | -0.07(-0.09%) |
Feb 10, 2012 | 76.73 | 76.88 | 76.34 | 76.37 | 330,224 | -0.73(-0.94%) |
Feb 09, 2012 | 78.54 | 78.77 | 77.00 | 77.09 | 474,688 | -1.34(-1.71%) |
Feb 08, 2012 | 77.69 | 78.63 | 77.48 | 78.43 | 491,220 | +0.66(+0.85%) |
Feb 07, 2012 | 81.22 | 81.27 | 76.76 | 77.77 | 1,163,828 | -3.92(-4.79%) |
Feb 06, 2012 | 82.03 | 82.25 | 81.64 | 81.69 | 496,050 | -0.69(-0.84%) |
Feb 03, 2012 | 82.44 | 82.82 | 82.18 | 82.38 | 474,848 | +0.25(+0.31%) |
Feb 02, 2012 | 81.34 | 82.41 | 81.09 | 82.13 | 460,520 | +0.89(+1.10%) |