Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.37 | 76.21 | 72.30 | 73.28 | 8,032,347 | -6.49(-8.13%) |
Apr 27, 2012 | 81.47 | 81.72 | 79.68 | 79.77 | 2,266,339 | -1.23(-1.51%) |
Apr 26, 2012 | 78.57 | 81.64 | 78.29 | 80.99 | 2,271,288 | +0.40(+0.50%) |
Apr 25, 2012 | 81.16 | 81.69 | 80.25 | 80.59 | 1,488,358 | -0.10(-0.12%) |
Apr 24, 2012 | 81.01 | 81.04 | 80.28 | 80.69 | 1,169,328 | -0.36(-0.45%) |
Apr 23, 2012 | 81.06 | 81.26 | 80.24 | 81.06 | 1,013,842 | -0.69(-0.84%) |
Apr 20, 2012 | 81.71 | 82.48 | 81.28 | 81.75 | 1,276,177 | +0.23(+0.28%) |
Apr 19, 2012 | 80.36 | 82.33 | 79.86 | 81.52 | 1,596,569 | +1.20(+1.49%) |
Apr 18, 2012 | 79.81 | 80.59 | 78.50 | 80.32 | 1,505,549 | +0.06(+0.08%) |
Apr 17, 2012 | 79.67 | 80.44 | 78.80 | 80.26 | 1,302,431 | +0.82(+1.03%) |
Apr 16, 2012 | 80.53 | 80.65 | 79.29 | 79.44 | 1,065,094 | -1.04(-1.30%) |
Apr 13, 2012 | 81.14 | 81.44 | 80.44 | 80.48 | 981,576 | -1.13(-1.38%) |
Apr 12, 2012 | 81.18 | 81.85 | 80.41 | 81.61 | 1,328,286 | +0.47(+0.58%) |
Apr 11, 2012 | 80.53 | 81.31 | 80.20 | 81.14 | 1,542,898 | +1.35(+1.70%) |
Apr 10, 2012 | 80.92 | 81.35 | 79.62 | 79.78 | 1,108,449 | -1.24(-1.54%) |
Apr 09, 2012 | 82.04 | 82.04 | 81.01 | 81.03 | 1,118,865 | -1.87(-2.26%) |
Apr 05, 2012 | 82.23 | 83.07 | 81.86 | 82.90 | 1,161,997 | +0.42(+0.51%) |
Apr 04, 2012 | 82.30 | 83.03 | 81.87 | 82.48 | 1,417,651 | -0.17(-0.21%) |
Apr 03, 2012 | 83.60 | 83.90 | 82.47 | 82.65 | 2,552,483 | -0.77(-0.93%) |
Apr 02, 2012 | 84.01 | 84.06 | 82.72 | 83.43 | 1,591,823 | -0.57(-0.68%) |
Mar 30, 2012 | 83.34 | 84.78 | 82.79 | 84.00 | 2,792,635 | +0.85(+1.03%) |
Mar 29, 2012 | 79.83 | 84.80 | 79.77 | 83.14 | 4,297,898 | +2.63(+3.27%) |
Mar 28, 2012 | 80.04 | 81.07 | 79.87 | 80.51 | 1,854,756 | +0.72(+0.90%) |
Mar 27, 2012 | 79.58 | 80.07 | 78.40 | 79.79 | 1,546,627 | +0.10(+0.12%) |
Mar 26, 2012 | 77.58 | 79.69 | 77.03 | 79.69 | 1,532,804 | +1.88(+2.42%) |
Mar 23, 2012 | 77.36 | 77.88 | 76.87 | 77.81 | 1,280,631 | +0.55(+0.72%) |
Mar 22, 2012 | 76.90 | 77.53 | 76.70 | 77.26 | 1,692,802 | +0.00(+0.00%) |
Mar 21, 2012 | 77.36 | 77.66 | 77.22 | 77.26 | 1,382,627 | -0.04(-0.05%) |
Mar 20, 2012 | 78.67 | 78.72 | 77.24 | 77.29 | 1,808,970 | -1.66(-2.10%) |
Mar 19, 2012 | 78.11 | 79.49 | 77.98 | 78.95 | 1,448,304 | +0.48(+0.61%) |
Mar 16, 2012 | 78.75 | 79.07 | 78.37 | 78.47 | 1,748,133 | -0.34(-0.44%) |
Mar 15, 2012 | 79.17 | 79.70 | 78.37 | 78.82 | 952,158 | -0.25(-0.32%) |
Mar 14, 2012 | 78.49 | 80.07 | 78.38 | 79.07 | 1,817,436 | +0.31(+0.39%) |
Mar 13, 2012 | 78.48 | 78.91 | 77.61 | 78.76 | 1,280,129 | +0.63(+0.81%) |
Mar 12, 2012 | 78.46 | 79.04 | 77.91 | 78.13 | 1,085,795 | -0.72(-0.92%) |
Mar 09, 2012 | 79.43 | 79.94 | 78.36 | 78.85 | 1,664,526 | -0.67(-0.84%) |
Mar 08, 2012 | 78.80 | 79.78 | 78.56 | 79.52 | 942,567 | +1.23(+1.57%) |
Mar 07, 2012 | 77.70 | 78.74 | 77.33 | 78.29 | 1,224,915 | +0.66(+0.85%) |
Mar 06, 2012 | 78.42 | 79.58 | 77.14 | 77.63 | 1,597,562 | -1.60(-2.02%) |
Mar 05, 2012 | 78.64 | 79.64 | 78.61 | 79.23 | 1,322,514 | +0.22(+0.28%) |
Mar 02, 2012 | 79.20 | 79.74 | 78.73 | 79.01 | 1,308,125 | -0.43(-0.55%) |
Mar 01, 2012 | 78.90 | 79.77 | 78.67 | 79.45 | 2,063,546 | +0.56(+0.71%) |
Feb 29, 2012 | 79.83 | 80.56 | 78.82 | 78.89 | 4,849,421 | -1.33(-1.66%) |
Feb 28, 2012 | 80.30 | 80.85 | 79.55 | 80.22 | 1,863,209 | -0.07(-0.09%) |
Feb 27, 2012 | 80.83 | 82.96 | 80.23 | 80.29 | 3,960,915 | -0.32(-0.39%) |
Feb 24, 2012 | 79.41 | 80.69 | 79.39 | 80.61 | 1,793,923 | +1.10(+1.39%) |
Feb 23, 2012 | 80.51 | 81.17 | 79.41 | 79.50 | 2,019,155 | -1.25(-1.55%) |
Feb 22, 2012 | 83.04 | 83.04 | 79.78 | 80.75 | 1,942,315 | -0.89(-1.09%) |
Feb 21, 2012 | 81.96 | 84.23 | 80.90 | 81.64 | 3,670,428 | +1.39(+1.73%) |
Feb 17, 2012 | 79.61 | 80.82 | 79.61 | 80.26 | 2,059,984 | +0.74(+0.93%) |
Feb 16, 2012 | 79.09 | 79.79 | 78.72 | 79.51 | 1,908,461 | +0.26(+0.33%) |
Feb 15, 2012 | 80.88 | 81.26 | 79.03 | 79.25 | 1,855,009 | -1.00(-1.24%) |
Feb 14, 2012 | 78.69 | 80.92 | 78.53 | 80.25 | 2,608,110 | +1.55(+1.97%) |
Feb 13, 2012 | 77.91 | 79.01 | 77.46 | 78.70 | 2,377,405 | +1.04(+1.34%) |
Feb 10, 2012 | 76.75 | 77.94 | 76.41 | 77.66 | 1,514,046 | +0.53(+0.68%) |
Feb 09, 2012 | 77.13 | 77.47 | 76.12 | 77.13 | 2,276,014 | +0.01(+0.01%) |
Feb 08, 2012 | 78.01 | 78.25 | 76.76 | 77.12 | 2,818,416 | -0.92(-1.18%) |
Feb 07, 2012 | 77.21 | 78.09 | 76.82 | 78.05 | 2,893,005 | +0.83(+1.08%) |
Feb 06, 2012 | 79.11 | 79.45 | 76.54 | 77.21 | 5,878,754 | -4.41(-5.40%) |
Feb 03, 2012 | 82.43 | 82.96 | 80.33 | 81.62 | 2,195,411 | -0.14(-0.18%) |
Feb 02, 2012 | 82.79 | 82.79 | 81.07 | 81.77 | 1,821,066 | -1.24(-1.49%) |