Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 69.62 | 70.01 | 68.35 | 68.49 | 136,359 | -1.38(-1.98%) |
Apr 27, 2012 | 69.71 | 70.75 | 69.28 | 69.87 | 200,480 | +0.61(+0.88%) |
Apr 26, 2012 | 69.26 | 69.73 | 68.84 | 69.26 | 132,265 | -0.15(-0.22%) |
Apr 25, 2012 | 69.81 | 70.77 | 68.87 | 69.41 | 134,036 | +0.64(+0.93%) |
Apr 24, 2012 | 67.27 | 69.09 | 67.27 | 68.77 | 184,393 | +1.53(+2.28%) |
Apr 23, 2012 | 67.21 | 67.43 | 65.60 | 67.24 | 216,523 | -1.28(-1.87%) |
Apr 20, 2012 | 68.46 | 69.57 | 68.25 | 68.52 | 189,078 | +0.85(+1.26%) |
Apr 19, 2012 | 68.91 | 69.51 | 67.14 | 67.67 | 142,139 | -1.25(-1.81%) |
Apr 18, 2012 | 68.97 | 70.78 | 68.87 | 68.92 | 247,589 | -0.80(-1.15%) |
Apr 17, 2012 | 68.74 | 70.16 | 68.31 | 69.72 | 217,562 | +1.67(+2.45%) |
Apr 16, 2012 | 68.82 | 69.84 | 67.79 | 68.05 | 166,774 | +1.12(+1.67%) |
Apr 13, 2012 | 68.92 | 68.92 | 66.88 | 66.93 | 160,062 | -2.33(-3.36%) |
Apr 12, 2012 | 67.21 | 69.75 | 66.97 | 69.26 | 160,287 | +1.98(+2.94%) |
Apr 11, 2012 | 68.00 | 68.00 | 66.87 | 67.28 | 159,239 | -0.01(-0.01%) |
Apr 10, 2012 | 68.50 | 68.77 | 67.10 | 67.29 | 305,039 | -1.49(-2.17%) |
Apr 09, 2012 | 68.72 | 68.98 | 67.83 | 68.78 | 282,713 | -1.51(-2.15%) |
Apr 05, 2012 | 68.69 | 70.43 | 68.56 | 70.29 | 313,400 | +1.25(+1.81%) |
Apr 04, 2012 | 69.48 | 69.96 | 68.87 | 69.04 | 158,135 | -1.26(-1.79%) |
Apr 03, 2012 | 70.78 | 70.89 | 69.49 | 70.30 | 251,135 | -0.77(-1.08%) |
Apr 02, 2012 | 71.39 | 71.55 | 70.60 | 71.07 | 238,024 | -0.39(-0.55%) |
Mar 30, 2012 | 72.24 | 72.24 | 70.40 | 71.46 | 255,753 | -0.24(-0.33%) |
Mar 29, 2012 | 72.00 | 72.15 | 70.62 | 71.70 | 205,927 | -0.90(-1.24%) |
Mar 28, 2012 | 73.70 | 74.27 | 72.06 | 72.60 | 389,230 | -1.19(-1.61%) |
Mar 27, 2012 | 74.62 | 74.81 | 73.31 | 73.79 | 448,627 | -0.96(-1.28%) |
Mar 26, 2012 | 75.09 | 76.86 | 73.67 | 74.75 | 568,181 | -0.45(-0.60%) |
Mar 23, 2012 | 68.75 | 76.15 | 68.75 | 75.20 | 1,659,659 | +6.93(+10.15%) |
Mar 22, 2012 | 65.49 | 68.58 | 65.15 | 68.27 | 861,995 | +2.02(+3.05%) |
Mar 21, 2012 | 66.54 | 66.72 | 65.39 | 66.25 | 164,556 | -0.25(-0.38%) |
Mar 20, 2012 | 66.50 | 67.34 | 66.04 | 66.50 | 108,947 | -0.84(-1.25%) |
Mar 19, 2012 | 67.21 | 67.82 | 66.89 | 67.34 | 127,628 | +0.08(+0.12%) |
Mar 16, 2012 | 67.39 | 67.98 | 67.11 | 67.26 | 261,092 | -0.24(-0.36%) |
Mar 15, 2012 | 68.28 | 68.54 | 67.25 | 67.50 | 172,064 | -0.64(-0.94%) |
Mar 14, 2012 | 68.20 | 68.98 | 67.95 | 68.14 | 224,022 | -0.01(-0.01%) |
Mar 13, 2012 | 68.64 | 69.05 | 67.45 | 68.15 | 231,153 | -0.05(-0.07%) |
Mar 12, 2012 | 68.51 | 68.59 | 67.85 | 68.20 | 264,074 | -0.32(-0.47%) |
Mar 09, 2012 | 66.88 | 69.09 | 66.74 | 68.52 | 335,344 | +1.57(+2.35%) |
Mar 08, 2012 | 66.42 | 67.30 | 66.00 | 66.95 | 306,097 | +1.00(+1.52%) |
Mar 07, 2012 | 66.09 | 66.09 | 65.28 | 65.95 | 269,937 | +0.03(+0.05%) |
Mar 06, 2012 | 67.13 | 67.13 | 65.58 | 65.92 | 289,300 | -2.12(-3.12%) |
Mar 05, 2012 | 68.53 | 68.59 | 67.86 | 68.04 | 323,030 | -0.83(-1.21%) |
Mar 02, 2012 | 67.85 | 69.75 | 67.75 | 68.87 | 741,622 | +4.69(+7.31%) |
Mar 01, 2012 | 65.40 | 66.18 | 63.70 | 64.18 | 642,252 | -0.77(-1.19%) |
Feb 29, 2012 | 66.00 | 67.27 | 64.78 | 64.95 | 330,010 | -1.05(-1.59%) |
Feb 28, 2012 | 65.89 | 66.84 | 65.62 | 66.00 | 234,775 | +0.14(+0.21%) |
Feb 27, 2012 | 66.02 | 66.69 | 65.20 | 65.86 | 225,043 | -0.90(-1.35%) |
Feb 24, 2012 | 66.45 | 68.45 | 66.13 | 66.76 | 195,851 | +0.27(+0.41%) |
Feb 23, 2012 | 66.27 | 66.56 | 65.66 | 66.49 | 162,659 | +0.17(+0.26%) |
Feb 22, 2012 | 65.42 | 66.44 | 65.42 | 66.32 | 151,297 | +0.87(+1.33%) |
Feb 21, 2012 | 66.04 | 66.54 | 65.12 | 65.45 | 110,396 | -0.44(-0.67%) |
Feb 17, 2012 | 66.33 | 67.00 | 65.51 | 65.89 | 159,922 | -0.09(-0.14%) |
Feb 16, 2012 | 63.70 | 66.22 | 63.55 | 65.98 | 180,495 | +2.60(+4.10%) |
Feb 15, 2012 | 64.51 | 64.68 | 63.33 | 63.38 | 213,923 | -0.89(-1.38%) |
Feb 14, 2012 | 64.37 | 64.57 | 63.77 | 64.27 | 151,143 | -0.31(-0.48%) |
Feb 13, 2012 | 64.74 | 65.29 | 64.16 | 64.58 | 234,516 | +0.73(+1.14%) |
Feb 10, 2012 | 63.81 | 64.40 | 63.51 | 63.85 | 157,442 | -0.80(-1.24%) |
Feb 09, 2012 | 65.23 | 65.23 | 64.23 | 64.65 | 161,330 | -0.32(-0.49%) |
Feb 08, 2012 | 64.81 | 65.23 | 64.42 | 64.97 | 249,251 | +0.40(+0.62%) |
Feb 07, 2012 | 64.35 | 65.00 | 63.93 | 64.57 | 208,667 | -0.13(-0.20%) |
Feb 06, 2012 | 64.98 | 64.98 | 64.15 | 64.70 | 237,583 | -0.80(-1.22%) |
Feb 03, 2012 | 64.68 | 66.29 | 64.33 | 65.50 | 195,166 | +2.00(+3.15%) |
Feb 02, 2012 | 63.13 | 63.96 | 62.93 | 63.50 | 149,930 | +0.25(+0.40%) |