Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.84 | 74.11 | 73.06 | 73.42 | 439,190 | -0.46(-0.62%) |
Apr 27, 2012 | 73.93 | 74.19 | 73.29 | 73.88 | 705,726 | +0.58(+0.79%) |
Apr 26, 2012 | 73.15 | 73.63 | 73.01 | 73.30 | 573,870 | -0.15(-0.21%) |
Apr 25, 2012 | 73.69 | 73.86 | 72.77 | 73.45 | 507,211 | +1.19(+1.64%) |
Apr 24, 2012 | 72.42 | 72.50 | 71.84 | 72.27 | 460,657 | +0.02(+0.02%) |
Apr 23, 2012 | 71.75 | 72.61 | 71.33 | 72.25 | 385,609 | -0.45(-0.62%) |
Apr 20, 2012 | 73.29 | 73.30 | 72.52 | 72.70 | 508,656 | +0.16(+0.22%) |
Apr 19, 2012 | 73.00 | 73.28 | 72.19 | 72.54 | 717,373 | -0.63(-0.86%) |
Apr 18, 2012 | 74.19 | 74.19 | 72.97 | 73.17 | 660,050 | -1.53(-2.05%) |
Apr 17, 2012 | 74.29 | 75.62 | 74.29 | 74.70 | 679,256 | +1.11(+1.50%) |
Apr 16, 2012 | 74.07 | 74.29 | 73.33 | 73.59 | 552,299 | +0.35(+0.48%) |
Apr 13, 2012 | 74.25 | 74.25 | 73.08 | 73.24 | 479,044 | -1.01(-1.36%) |
Apr 12, 2012 | 73.25 | 75.23 | 73.23 | 74.25 | 521,319 | +0.91(+1.24%) |
Apr 11, 2012 | 73.41 | 73.83 | 73.04 | 73.34 | 710,860 | +0.59(+0.82%) |
Apr 10, 2012 | 74.13 | 74.26 | 72.65 | 72.74 | 690,196 | -1.51(-2.04%) |
Apr 09, 2012 | 73.81 | 74.83 | 72.81 | 74.26 | 696,400 | -1.12(-1.48%) |
Apr 05, 2012 | 74.94 | 75.88 | 74.94 | 75.37 | 298,623 | +0.10(+0.13%) |
Apr 04, 2012 | 75.16 | 75.49 | 74.76 | 75.28 | 459,628 | -0.36(-0.48%) |
Apr 03, 2012 | 75.78 | 76.13 | 75.25 | 75.64 | 391,268 | -0.29(-0.38%) |
Apr 02, 2012 | 75.85 | 76.26 | 75.06 | 75.93 | 432,169 | +0.08(+0.11%) |
Mar 30, 2012 | 76.56 | 76.82 | 75.68 | 75.85 | 339,895 | -0.03(-0.03%) |
Mar 29, 2012 | 75.99 | 76.20 | 74.53 | 75.88 | 418,590 | -0.57(-0.74%) |
Mar 28, 2012 | 77.75 | 77.85 | 75.68 | 76.45 | 718,463 | -1.12(-1.45%) |
Mar 27, 2012 | 77.92 | 78.48 | 77.47 | 77.57 | 688,215 | -0.43(-0.56%) |
Mar 26, 2012 | 78.44 | 78.56 | 77.51 | 78.01 | 293,427 | +0.42(+0.54%) |
Mar 23, 2012 | 77.04 | 77.85 | 76.07 | 77.59 | 326,825 | +0.36(+0.47%) |
Mar 22, 2012 | 77.69 | 77.96 | 76.38 | 77.23 | 501,011 | -1.24(-1.58%) |
Mar 21, 2012 | 78.45 | 78.95 | 77.97 | 78.47 | 471,109 | +0.31(+0.40%) |
Mar 20, 2012 | 78.09 | 78.44 | 77.59 | 78.16 | 386,187 | -0.67(-0.85%) |
Mar 19, 2012 | 78.54 | 79.38 | 78.13 | 78.83 | 397,924 | +0.26(+0.33%) |
Mar 16, 2012 | 79.24 | 79.32 | 78.28 | 78.57 | 671,379 | -0.73(-0.92%) |
Mar 15, 2012 | 78.16 | 79.58 | 77.86 | 79.30 | 389,770 | +1.03(+1.31%) |
Mar 14, 2012 | 78.78 | 79.33 | 78.04 | 78.27 | 495,309 | -0.78(-0.99%) |
Mar 13, 2012 | 77.33 | 79.11 | 77.32 | 79.05 | 518,121 | +2.13(+2.76%) |
Mar 12, 2012 | 77.55 | 77.78 | 76.69 | 76.92 | 541,775 | -0.40(-0.52%) |
Mar 09, 2012 | 76.32 | 77.60 | 76.28 | 77.32 | 421,121 | +0.80(+1.04%) |
Mar 08, 2012 | 75.39 | 76.86 | 75.09 | 76.53 | 318,866 | +1.69(+2.26%) |
Mar 07, 2012 | 74.34 | 75.11 | 74.13 | 74.83 | 256,687 | +0.60(+0.81%) |
Mar 06, 2012 | 75.50 | 75.50 | 74.07 | 74.23 | 472,913 | -1.97(-2.58%) |
Mar 05, 2012 | 75.50 | 76.54 | 74.60 | 76.20 | 768,495 | +0.77(+1.02%) |
Mar 02, 2012 | 76.15 | 76.30 | 75.08 | 75.43 | 473,500 | -0.58(-0.76%) |
Mar 01, 2012 | 76.70 | 77.82 | 75.69 | 76.00 | 796,279 | -0.06(-0.08%) |
Feb 29, 2012 | 76.98 | 77.71 | 76.04 | 76.07 | 544,532 | -0.88(-1.14%) |
Feb 28, 2012 | 77.38 | 77.54 | 76.38 | 76.94 | 344,506 | -0.44(-0.57%) |
Feb 27, 2012 | 76.68 | 77.93 | 75.74 | 77.39 | 436,855 | +0.03(+0.03%) |
Feb 24, 2012 | 77.77 | 78.24 | 77.18 | 77.36 | 435,484 | -0.12(-0.16%) |
Feb 23, 2012 | 76.50 | 77.91 | 76.19 | 77.48 | 560,029 | +0.98(+1.28%) |
Feb 22, 2012 | 77.29 | 77.76 | 76.23 | 76.50 | 481,509 | -1.04(-1.34%) |
Feb 21, 2012 | 78.81 | 79.18 | 77.24 | 77.54 | 669,237 | -1.26(-1.60%) |
Feb 17, 2012 | 79.14 | 79.86 | 78.68 | 78.81 | 725,121 | -0.11(-0.15%) |
Feb 16, 2012 | 78.39 | 79.20 | 78.18 | 78.92 | 1,071,656 | +0.47(+0.60%) |
Feb 15, 2012 | 78.32 | 78.81 | 77.16 | 78.45 | 1,193,778 | +0.54(+0.69%) |
Feb 14, 2012 | 76.89 | 78.07 | 76.74 | 77.91 | 657,418 | +0.34(+0.43%) |
Feb 13, 2012 | 77.49 | 77.76 | 76.77 | 77.58 | 788,036 | +0.69(+0.89%) |
Feb 10, 2012 | 77.20 | 77.64 | 76.28 | 76.89 | 462,437 | -0.96(-1.23%) |
Feb 09, 2012 | 76.45 | 77.91 | 76.24 | 77.85 | 936,983 | +1.65(+2.16%) |
Feb 08, 2012 | 75.66 | 76.79 | 73.58 | 76.20 | 1,020,481 | +0.16(+0.21%) |
Feb 07, 2012 | 75.56 | 77.61 | 75.03 | 76.05 | 1,405,217 | +0.58(+0.77%) |
Feb 06, 2012 | 74.14 | 75.67 | 74.02 | 75.46 | 1,472,134 | +1.14(+1.53%) |
Feb 03, 2012 | 74.23 | 74.88 | 74.03 | 74.33 | 880,381 | +0.92(+1.25%) |
Feb 02, 2012 | 73.51 | 74.33 | 73.04 | 73.41 | 890,324 | +0.34(+0.47%) |