Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.59 | 73.59 | 72.88 | 73.07 | 1,115,374 | -0.17(-0.23%) |
Apr 27, 2012 | 73.61 | 73.61 | 72.67 | 73.24 | 1,340,998 | -0.33(-0.45%) |
Apr 26, 2012 | 72.70 | 73.61 | 72.43 | 73.57 | 1,537,793 | +0.78(+1.07%) |
Apr 25, 2012 | 72.33 | 72.82 | 72.02 | 72.79 | 2,148,193 | +0.80(+1.11%) |
Apr 24, 2012 | 71.51 | 72.00 | 71.32 | 71.99 | 1,726,887 | +0.49(+0.69%) |
Apr 23, 2012 | 71.34 | 71.57 | 70.94 | 71.50 | 1,794,952 | -0.42(-0.58%) |
Apr 20, 2012 | 72.41 | 72.51 | 71.14 | 71.92 | 3,404,792 | -0.27(-0.37%) |
Apr 19, 2012 | 70.81 | 72.46 | 70.81 | 72.19 | 2,825,754 | +1.52(+2.15%) |
Apr 18, 2012 | 70.63 | 71.37 | 70.63 | 70.67 | 1,446,938 | -0.53(-0.74%) |
Apr 17, 2012 | 70.14 | 71.35 | 70.07 | 71.20 | 2,212,284 | +0.20(+0.28%) |
Apr 16, 2012 | 70.23 | 71.19 | 70.08 | 71.00 | 2,045,367 | +1.34(+1.92%) |
Apr 13, 2012 | 70.43 | 70.55 | 69.65 | 69.66 | 1,240,588 | -0.85(-1.21%) |
Apr 12, 2012 | 69.50 | 70.55 | 69.32 | 70.51 | 1,425,713 | +0.90(+1.29%) |
Apr 11, 2012 | 69.37 | 69.65 | 69.15 | 69.61 | 1,012,879 | +0.79(+1.15%) |
Apr 10, 2012 | 69.32 | 69.53 | 68.80 | 68.82 | 1,814,085 | -0.68(-0.98%) |
Apr 09, 2012 | 69.55 | 69.64 | 69.10 | 69.50 | 1,177,000 | -0.66(-0.94%) |
Apr 05, 2012 | 69.90 | 70.48 | 69.80 | 70.16 | 1,042,063 | -0.03(-0.04%) |
Apr 04, 2012 | 69.80 | 70.59 | 69.65 | 70.19 | 1,626,645 | +0.11(+0.16%) |
Apr 03, 2012 | 69.74 | 70.38 | 69.49 | 70.08 | 1,910,253 | +0.28(+0.40%) |
Apr 02, 2012 | 69.19 | 70.10 | 68.84 | 69.80 | 1,867,481 | +0.69(+1.00%) |
Mar 30, 2012 | 69.25 | 69.55 | 68.94 | 69.11 | 1,779,606 | +0.24(+0.35%) |
Mar 29, 2012 | 68.52 | 69.09 | 68.33 | 68.87 | 1,860,882 | -0.03(-0.04%) |
Mar 28, 2012 | 68.44 | 68.97 | 68.44 | 68.90 | 1,747,513 | +0.14(+0.20%) |
Mar 27, 2012 | 68.63 | 69.33 | 68.63 | 68.76 | 2,514,445 | +0.16(+0.23%) |
Mar 26, 2012 | 68.28 | 68.84 | 68.18 | 68.60 | 2,666,052 | +0.84(+1.24%) |
Mar 23, 2012 | 67.86 | 68.09 | 67.59 | 67.76 | 1,863,001 | -0.12(-0.18%) |
Mar 22, 2012 | 68.60 | 68.74 | 67.83 | 67.88 | 1,529,603 | -1.16(-1.68%) |
Mar 21, 2012 | 69.24 | 69.47 | 68.83 | 69.04 | 1,314,833 | -0.25(-0.36%) |
Mar 20, 2012 | 68.58 | 69.48 | 68.58 | 69.29 | 1,543,599 | +0.12(+0.17%) |
Mar 19, 2012 | 68.45 | 69.39 | 68.38 | 69.17 | 1,799,048 | +0.78(+1.14%) |
Mar 16, 2012 | 68.71 | 68.82 | 68.11 | 68.39 | 2,732,018 | -0.26(-0.38%) |
Mar 15, 2012 | 68.61 | 68.89 | 68.23 | 68.65 | 1,485,830 | +0.00(+0.00%) |
Mar 14, 2012 | 69.03 | 69.03 | 68.31 | 68.65 | 1,376,090 | -0.52(-0.75%) |
Mar 13, 2012 | 68.31 | 69.21 | 67.88 | 69.17 | 2,182,455 | +1.40(+2.07%) |
Mar 12, 2012 | 67.41 | 68.25 | 67.31 | 67.77 | 5,889,538 | +0.54(+0.80%) |
Mar 09, 2012 | 67.35 | 67.68 | 67.07 | 67.23 | 2,086,890 | -0.12(-0.18%) |
Mar 08, 2012 | 67.36 | 67.53 | 66.80 | 67.35 | 1,166,897 | +0.10(+0.15%) |
Mar 07, 2012 | 67.41 | 67.48 | 66.65 | 67.25 | 1,737,665 | +0.11(+0.16%) |
Mar 06, 2012 | 67.42 | 67.84 | 67.11 | 67.14 | 1,349,017 | -0.76(-1.12%) |
Mar 05, 2012 | 67.10 | 68.05 | 67.04 | 67.90 | 1,795,408 | +0.53(+0.79%) |
Mar 02, 2012 | 67.69 | 67.71 | 66.92 | 67.37 | 1,873,657 | -0.26(-0.38%) |
Mar 01, 2012 | 67.86 | 68.55 | 67.45 | 67.63 | 2,186,234 | -0.33(-0.49%) |
Feb 29, 2012 | 68.45 | 68.86 | 67.82 | 67.96 | 2,732,306 | -0.49(-0.72%) |
Feb 28, 2012 | 69.01 | 69.07 | 68.14 | 68.45 | 1,677,643 | -0.70(-1.01%) |
Feb 27, 2012 | 68.21 | 69.33 | 68.05 | 69.15 | 1,480,181 | +0.55(+0.80%) |
Feb 24, 2012 | 68.89 | 69.15 | 68.50 | 68.60 | 1,309,119 | -0.03(-0.04%) |
Feb 23, 2012 | 68.15 | 68.81 | 67.94 | 68.63 | 1,472,396 | +0.68(+1.00%) |
Feb 22, 2012 | 69.02 | 69.22 | 67.93 | 67.95 | 1,517,922 | -0.98(-1.42%) |
Feb 21, 2012 | 69.12 | 69.14 | 68.59 | 68.93 | 1,032,038 | -0.16(-0.23%) |
Feb 17, 2012 | 69.27 | 69.54 | 68.86 | 69.09 | 1,576,254 | +0.29(+0.42%) |
Feb 16, 2012 | 68.87 | 69.29 | 68.72 | 68.80 | 1,364,403 | +0.05(+0.07%) |
Feb 15, 2012 | 69.38 | 69.65 | 68.69 | 68.75 | 1,405,985 | -0.57(-0.82%) |
Feb 14, 2012 | 68.94 | 69.33 | 68.41 | 69.32 | 1,317,373 | +0.17(+0.25%) |
Feb 13, 2012 | 69.13 | 69.35 | 68.74 | 69.15 | 1,392,719 | +0.35(+0.51%) |
Feb 10, 2012 | 68.46 | 68.85 | 68.25 | 68.80 | 1,284,515 | -0.09(-0.13%) |
Feb 09, 2012 | 69.08 | 69.23 | 68.60 | 68.89 | 1,615,241 | +0.10(+0.15%) |
Feb 08, 2012 | 68.93 | 69.24 | 68.45 | 68.79 | 1,315,425 | -0.15(-0.22%) |
Feb 07, 2012 | 67.57 | 69.03 | 67.51 | 68.94 | 1,757,970 | +1.13(+1.67%) |
Feb 06, 2012 | 68.18 | 68.37 | 67.76 | 67.81 | 1,788,341 | -0.77(-1.12%) |
Feb 03, 2012 | 68.20 | 68.60 | 67.84 | 68.58 | 1,570,064 | +0.77(+1.14%) |
Feb 02, 2012 | 67.94 | 68.10 | 67.45 | 67.81 | 2,239,863 | +0.13(+0.19%) |