Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 77.69 | 77.74 | 77.51 | 77.55 | 2,602,727 | -0.05(-0.06%) |
Apr 27, 2012 | 77.55 | 77.63 | 77.41 | 77.60 | 2,322,388 | +0.11(+0.15%) |
Apr 26, 2012 | 77.40 | 77.59 | 77.39 | 77.49 | 1,676,580 | +0.13(+0.16%) |
Apr 25, 2012 | 77.13 | 77.39 | 77.07 | 77.36 | 2,567,912 | +0.13(+0.17%) |
Apr 24, 2012 | 77.34 | 77.37 | 77.19 | 77.23 | 2,986,950 | -0.14(-0.18%) |
Apr 23, 2012 | 77.50 | 77.51 | 77.33 | 77.37 | 1,466,355 | +0.01(+0.02%) |
Apr 20, 2012 | 77.29 | 77.41 | 77.19 | 77.35 | 996,320 | -0.02(-0.03%) |
Apr 19, 2012 | 77.49 | 77.50 | 77.32 | 77.37 | 1,714,877 | +0.05(+0.07%) |
Apr 18, 2012 | 77.39 | 77.42 | 77.27 | 77.32 | 4,000,274 | -0.01(-0.02%) |
Apr 17, 2012 | 77.21 | 77.35 | 77.11 | 77.33 | 3,348,217 | +0.10(+0.13%) |
Apr 16, 2012 | 77.21 | 77.43 | 77.17 | 77.23 | 3,599,790 | +0.00(+0.00%) |
Apr 13, 2012 | 77.03 | 77.26 | 77.03 | 77.23 | 1,521,149 | +0.37(+0.48%) |
Apr 12, 2012 | 76.97 | 77.03 | 76.83 | 76.87 | 2,103,624 | +0.03(+0.04%) |
Apr 11, 2012 | 76.91 | 76.95 | 76.56 | 76.83 | 1,969,522 | -0.08(-0.10%) |
Apr 10, 2012 | 77.11 | 77.11 | 76.88 | 76.91 | 3,399,781 | -0.05(-0.06%) |
Apr 09, 2012 | 77.00 | 77.06 | 76.83 | 76.96 | 1,541,783 | +0.50(+0.65%) |
Apr 05, 2012 | 76.49 | 76.65 | 76.30 | 76.46 | 2,472,642 | +0.13(+0.17%) |
Apr 04, 2012 | 76.44 | 76.56 | 76.33 | 76.33 | 2,433,212 | +0.15(+0.19%) |
Apr 03, 2012 | 76.90 | 77.10 | 76.16 | 76.19 | 4,091,412 | -0.73(-0.95%) |
Apr 02, 2012 | 76.85 | 76.97 | 76.67 | 76.92 | 9,173,260 | +0.20(+0.26%) |
Mar 30, 2012 | 77.03 | 77.09 | 76.62 | 76.72 | 6,458,002 | -0.19(-0.24%) |
Mar 29, 2012 | 76.88 | 76.99 | 76.72 | 76.91 | 2,459,641 | +0.15(+0.20%) |
Mar 28, 2012 | 76.79 | 76.97 | 76.65 | 76.76 | 2,511,378 | -0.15(-0.19%) |
Mar 27, 2012 | 76.32 | 76.93 | 76.32 | 76.90 | 4,377,870 | +0.59(+0.77%) |
Mar 26, 2012 | 76.32 | 76.49 | 76.19 | 76.31 | 2,411,605 | +0.17(+0.22%) |
Mar 23, 2012 | 76.25 | 76.37 | 76.15 | 76.15 | 3,368,583 | +0.06(+0.08%) |
Mar 22, 2012 | 76.19 | 76.20 | 76.04 | 76.09 | 4,631,342 | -0.13(-0.17%) |
Mar 21, 2012 | 76.03 | 76.24 | 75.95 | 76.21 | 3,183,730 | +0.35(+0.45%) |
Mar 20, 2012 | 75.76 | 75.97 | 75.67 | 75.87 | 2,751,795 | -0.05(-0.06%) |
Mar 19, 2012 | 76.00 | 76.06 | 75.75 | 75.91 | 2,955,707 | -0.11(-0.14%) |
Mar 16, 2012 | 75.77 | 76.03 | 75.64 | 76.02 | 5,109,878 | +0.11(+0.15%) |
Mar 15, 2012 | 76.12 | 76.38 | 75.83 | 75.91 | 3,068,105 | -0.17(-0.22%) |
Mar 14, 2012 | 76.80 | 76.80 | 76.04 | 76.07 | 4,623,453 | -0.92(-1.19%) |
Mar 13, 2012 | 77.15 | 77.23 | 76.91 | 76.99 | 3,360,978 | -0.21(-0.27%) |
Mar 12, 2012 | 77.47 | 77.49 | 77.19 | 77.20 | 3,056,247 | -0.15(-0.20%) |
Mar 09, 2012 | 77.32 | 77.37 | 77.15 | 77.35 | 2,500,903 | -0.04(-0.05%) |
Mar 08, 2012 | 77.45 | 77.52 | 77.32 | 77.39 | 1,812,123 | +0.01(+0.02%) |
Mar 07, 2012 | 77.42 | 77.53 | 77.31 | 77.38 | 2,125,618 | -0.03(-0.04%) |
Mar 06, 2012 | 77.51 | 77.57 | 77.30 | 77.41 | 2,536,298 | -0.12(-0.15%) |
Mar 05, 2012 | 77.75 | 77.84 | 77.43 | 77.53 | 2,481,178 | -0.14(-0.18%) |
Mar 02, 2012 | 77.65 | 77.88 | 77.64 | 77.67 | 2,834,188 | +0.03(+0.03%) |
Mar 01, 2012 | 77.59 | 77.76 | 77.49 | 77.64 | 3,467,160 | -0.18(-0.24%) |
Feb 29, 2012 | 77.76 | 77.94 | 77.63 | 77.83 | 2,676,441 | +0.07(+0.09%) |
Feb 28, 2012 | 77.70 | 77.89 | 77.64 | 77.76 | 3,231,205 | +0.24(+0.32%) |
Feb 27, 2012 | 77.48 | 77.56 | 77.35 | 77.51 | 1,754,570 | +0.28(+0.37%) |
Feb 24, 2012 | 77.25 | 77.36 | 77.05 | 77.23 | 3,289,295 | +0.06(+0.08%) |
Feb 23, 2012 | 77.00 | 77.18 | 76.85 | 77.17 | 2,405,742 | +0.11(+0.14%) |
Feb 22, 2012 | 76.82 | 77.09 | 76.66 | 77.06 | 4,286,578 | +0.48(+0.62%) |
Feb 21, 2012 | 76.82 | 76.90 | 76.59 | 76.59 | 2,854,446 | -0.13(-0.16%) |
Feb 17, 2012 | 76.68 | 76.80 | 76.59 | 76.71 | 2,810,669 | -0.12(-0.15%) |
Feb 16, 2012 | 76.99 | 76.99 | 76.72 | 76.83 | 2,754,375 | -0.13(-0.17%) |
Feb 15, 2012 | 77.13 | 77.27 | 76.94 | 76.96 | 1,550,212 | -0.11(-0.14%) |
Feb 14, 2012 | 77.05 | 77.19 | 76.97 | 77.07 | 2,983,519 | +0.06(+0.08%) |
Feb 13, 2012 | 77.03 | 77.05 | 76.90 | 77.01 | 1,604,968 | +0.26(+0.34%) |
Feb 10, 2012 | 76.82 | 76.87 | 76.59 | 76.74 | 2,686,581 | -0.07(-0.09%) |
Feb 09, 2012 | 77.03 | 77.04 | 76.69 | 76.82 | 3,688,367 | -0.24(-0.32%) |
Feb 08, 2012 | 77.02 | 77.13 | 76.92 | 77.06 | 2,497,052 | +0.08(+0.10%) |
Feb 07, 2012 | 77.00 | 77.07 | 76.84 | 76.98 | 1,604,570 | -0.15(-0.19%) |
Feb 06, 2012 | 76.86 | 77.26 | 76.86 | 77.13 | 1,726,488 | +0.20(+0.26%) |
Feb 03, 2012 | 76.77 | 76.96 | 76.64 | 76.93 | 3,248,926 | -0.11(-0.15%) |
Feb 02, 2012 | 76.89 | 77.08 | 76.84 | 77.04 | 4,325,982 | +0.16(+0.21%) |