Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.05 | 70.37 | 69.21 | 70.04 | 173,456 | -0.20(-0.29%) |
Apr 27, 2012 | 70.80 | 70.84 | 69.22 | 70.24 | 134,977 | +0.03(+0.04%) |
Apr 26, 2012 | 69.54 | 70.47 | 68.09 | 70.21 | 143,586 | -0.44(-0.63%) |
Apr 25, 2012 | 69.62 | 70.89 | 69.15 | 70.66 | 99,242 | +1.61(+2.33%) |
Apr 24, 2012 | 68.76 | 69.99 | 68.63 | 69.05 | 111,928 | +0.03(+0.05%) |
Apr 23, 2012 | 69.53 | 69.53 | 68.07 | 69.02 | 142,641 | -1.44(-2.05%) |
Apr 20, 2012 | 68.98 | 70.90 | 68.84 | 70.46 | 172,478 | +1.39(+2.01%) |
Apr 19, 2012 | 68.58 | 69.14 | 68.29 | 69.07 | 110,545 | +0.22(+0.32%) |
Apr 18, 2012 | 69.17 | 69.59 | 68.42 | 68.85 | 88,785 | -0.31(-0.45%) |
Apr 17, 2012 | 69.73 | 69.84 | 69.02 | 69.16 | 67,797 | +0.30(+0.44%) |
Apr 16, 2012 | 69.10 | 69.67 | 68.52 | 68.86 | 64,305 | -0.12(-0.17%) |
Apr 13, 2012 | 68.35 | 69.52 | 67.87 | 68.98 | 159,153 | +0.76(+1.11%) |
Apr 12, 2012 | 68.22 | 68.60 | 68.03 | 68.22 | 109,562 | -0.05(-0.07%) |
Apr 11, 2012 | 67.98 | 68.31 | 67.55 | 68.26 | 101,482 | +0.95(+1.41%) |
Apr 10, 2012 | 70.19 | 70.19 | 67.11 | 67.31 | 193,394 | -2.76(-3.94%) |
Apr 09, 2012 | 69.41 | 70.33 | 68.82 | 70.08 | 54,772 | -0.52(-0.74%) |
Apr 05, 2012 | 70.61 | 70.92 | 70.23 | 70.60 | 86,984 | -0.22(-0.31%) |
Apr 04, 2012 | 69.91 | 71.12 | 69.91 | 70.82 | 87,584 | -0.39(-0.55%) |
Apr 03, 2012 | 69.04 | 71.97 | 69.04 | 71.21 | 184,247 | +0.01(+0.02%) |
Apr 02, 2012 | 70.19 | 71.33 | 69.82 | 71.19 | 136,119 | +1.18(+1.69%) |
Mar 30, 2012 | 68.61 | 70.20 | 68.51 | 70.01 | 174,052 | +1.47(+2.14%) |
Mar 29, 2012 | 67.69 | 68.79 | 67.02 | 68.54 | 190,658 | +0.15(+0.22%) |
Mar 28, 2012 | 69.13 | 69.13 | 68.07 | 68.39 | 126,198 | -0.47(-0.68%) |
Mar 27, 2012 | 69.26 | 69.66 | 68.62 | 68.86 | 233,516 | -0.65(-0.94%) |
Mar 26, 2012 | 67.81 | 69.77 | 67.81 | 69.51 | 182,848 | +1.89(+2.80%) |
Mar 23, 2012 | 66.02 | 67.62 | 66.02 | 67.62 | 162,215 | +1.29(+1.94%) |
Mar 22, 2012 | 66.22 | 66.44 | 65.57 | 66.33 | 131,933 | -0.48(-0.71%) |
Mar 21, 2012 | 66.29 | 66.98 | 66.10 | 66.81 | 127,262 | +0.61(+0.92%) |
Mar 20, 2012 | 66.08 | 66.64 | 65.61 | 66.20 | 127,781 | -0.30(-0.46%) |
Mar 19, 2012 | 66.27 | 66.72 | 65.77 | 66.51 | 63,588 | +0.01(+0.01%) |
Mar 16, 2012 | 67.36 | 67.36 | 66.41 | 66.50 | 84,084 | -0.73(-1.08%) |
Mar 15, 2012 | 67.22 | 67.59 | 66.68 | 67.23 | 116,631 | -0.17(-0.26%) |
Mar 14, 2012 | 67.87 | 68.63 | 67.09 | 67.40 | 143,822 | -0.50(-0.73%) |
Mar 13, 2012 | 67.72 | 68.54 | 67.52 | 67.89 | 211,187 | +0.45(+0.67%) |
Mar 12, 2012 | 65.19 | 67.44 | 65.19 | 67.44 | 143,054 | +0.52(+0.77%) |
Mar 09, 2012 | 66.60 | 67.42 | 66.60 | 66.93 | 125,564 | +0.14(+0.21%) |
Mar 08, 2012 | 64.81 | 66.79 | 63.91 | 66.79 | 198,209 | +2.07(+3.20%) |
Mar 07, 2012 | 64.88 | 65.04 | 64.18 | 64.72 | 128,349 | +0.11(+0.16%) |
Mar 06, 2012 | 66.31 | 66.73 | 64.17 | 64.62 | 191,680 | -2.00(-3.01%) |
Mar 05, 2012 | 66.20 | 66.66 | 65.61 | 66.62 | 100,774 | +0.34(+0.52%) |
Mar 02, 2012 | 66.39 | 66.95 | 65.62 | 66.27 | 108,561 | -0.16(-0.24%) |
Mar 01, 2012 | 65.71 | 66.43 | 65.71 | 66.43 | 97,325 | +1.02(+1.57%) |
Feb 29, 2012 | 65.73 | 66.72 | 65.33 | 65.41 | 122,313 | -0.06(-0.09%) |
Feb 28, 2012 | 67.10 | 67.10 | 65.10 | 65.47 | 189,307 | -1.22(-1.82%) |
Feb 27, 2012 | 66.72 | 66.81 | 66.12 | 66.68 | 88,882 | -0.15(-0.22%) |
Feb 24, 2012 | 66.91 | 67.06 | 66.32 | 66.83 | 116,721 | +0.24(+0.36%) |
Feb 23, 2012 | 66.69 | 67.08 | 66.40 | 66.59 | 160,717 | -0.34(-0.51%) |
Feb 22, 2012 | 66.78 | 67.39 | 66.43 | 66.94 | 246,314 | +0.37(+0.56%) |
Feb 21, 2012 | 67.42 | 67.42 | 66.10 | 66.57 | 107,461 | +0.48(+0.73%) |
Feb 17, 2012 | 66.36 | 66.70 | 66.06 | 66.08 | 66,245 | -0.44(-0.66%) |
Feb 16, 2012 | 66.23 | 66.61 | 66.21 | 66.52 | 130,675 | +0.10(+0.15%) |
Feb 15, 2012 | 66.82 | 67.13 | 66.02 | 66.42 | 151,122 | +0.14(+0.21%) |
Feb 14, 2012 | 65.88 | 66.47 | 65.64 | 66.28 | 175,900 | +0.44(+0.67%) |
Feb 13, 2012 | 66.22 | 66.51 | 65.68 | 65.84 | 144,751 | +0.05(+0.07%) |
Feb 10, 2012 | 65.48 | 65.79 | 64.55 | 65.79 | 72,356 | -0.56(-0.84%) |
Feb 09, 2012 | 66.53 | 66.96 | 65.81 | 66.35 | 161,602 | -0.43(-0.64%) |
Feb 08, 2012 | 66.85 | 67.40 | 66.40 | 66.78 | 90,524 | -0.29(-0.43%) |
Feb 07, 2012 | 67.01 | 67.20 | 66.90 | 67.07 | 118,631 | +0.22(+0.33%) |
Feb 06, 2012 | 66.49 | 67.23 | 66.26 | 66.85 | 75,801 | +0.06(+0.09%) |
Feb 03, 2012 | 67.28 | 67.39 | 66.40 | 66.79 | 97,790 | +0.07(+0.10%) |
Feb 02, 2012 | 66.35 | 66.89 | 66.12 | 66.72 | 76,907 | +0.72(+1.09%) |