Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 77.47 | 77.97 | 77.19 | 77.34 | 998,684 | -0.27(-0.34%) |
Apr 27, 2012 | 77.99 | 78.28 | 77.34 | 77.61 | 836,670 | -0.23(-0.30%) |
Apr 26, 2012 | 75.32 | 78.16 | 75.32 | 77.84 | 1,854,487 | +3.36(+4.52%) |
Apr 25, 2012 | 74.32 | 74.70 | 73.84 | 74.48 | 544,775 | +0.64(+0.87%) |
Apr 24, 2012 | 73.77 | 74.26 | 73.45 | 73.84 | 400,881 | -0.10(-0.14%) |
Apr 23, 2012 | 73.73 | 73.94 | 73.22 | 73.94 | 274,106 | -0.52(-0.69%) |
Apr 20, 2012 | 73.86 | 74.69 | 73.54 | 74.45 | 534,240 | +0.96(+1.31%) |
Apr 19, 2012 | 72.50 | 74.02 | 72.50 | 73.49 | 459,528 | +0.94(+1.29%) |
Apr 18, 2012 | 72.59 | 72.84 | 71.78 | 72.56 | 483,442 | -0.22(-0.30%) |
Apr 17, 2012 | 72.95 | 73.17 | 72.45 | 72.77 | 459,969 | +0.06(+0.09%) |
Apr 16, 2012 | 72.95 | 73.34 | 72.40 | 72.71 | 384,657 | +0.20(+0.27%) |
Apr 13, 2012 | 73.62 | 73.88 | 72.52 | 72.52 | 367,745 | -1.07(-1.45%) |
Apr 12, 2012 | 72.98 | 73.63 | 72.62 | 73.59 | 197,762 | +0.67(+0.92%) |
Apr 11, 2012 | 72.62 | 73.31 | 72.29 | 72.92 | 447,144 | +0.76(+1.06%) |
Apr 10, 2012 | 72.51 | 72.76 | 72.13 | 72.15 | 384,187 | -0.34(-0.46%) |
Apr 09, 2012 | 72.48 | 72.70 | 72.18 | 72.49 | 229,402 | -0.83(-1.13%) |
Apr 05, 2012 | 72.68 | 73.48 | 72.66 | 73.31 | 208,065 | +0.01(+0.01%) |
Apr 04, 2012 | 72.73 | 73.91 | 72.73 | 73.31 | 333,531 | -0.09(-0.12%) |
Apr 03, 2012 | 72.84 | 73.44 | 72.28 | 73.39 | 421,231 | +0.45(+0.62%) |
Apr 02, 2012 | 72.25 | 73.36 | 72.02 | 72.94 | 452,903 | +0.73(+1.02%) |
Mar 30, 2012 | 73.26 | 73.26 | 72.20 | 72.20 | 329,220 | -0.63(-0.87%) |
Mar 29, 2012 | 72.89 | 73.05 | 72.35 | 72.84 | 216,260 | -0.41(-0.56%) |
Mar 28, 2012 | 72.67 | 73.27 | 72.64 | 73.25 | 213,669 | +0.45(+0.62%) |
Mar 27, 2012 | 73.17 | 73.28 | 72.79 | 72.80 | 296,472 | -0.46(-0.63%) |
Mar 26, 2012 | 72.87 | 73.34 | 72.68 | 73.26 | 385,538 | +0.87(+1.21%) |
Mar 23, 2012 | 72.10 | 72.48 | 71.72 | 72.38 | 267,664 | +0.39(+0.54%) |
Mar 22, 2012 | 72.06 | 72.35 | 71.79 | 71.99 | 305,128 | -0.41(-0.57%) |
Mar 21, 2012 | 73.11 | 73.11 | 72.41 | 72.41 | 417,643 | -0.59(-0.81%) |
Mar 20, 2012 | 72.08 | 73.26 | 72.02 | 73.00 | 326,132 | +0.29(+0.40%) |
Mar 19, 2012 | 72.34 | 73.03 | 72.06 | 72.71 | 224,272 | +0.46(+0.64%) |
Mar 16, 2012 | 72.67 | 73.02 | 72.21 | 72.25 | 369,763 | -0.57(-0.78%) |
Mar 15, 2012 | 72.46 | 72.95 | 72.23 | 72.82 | 242,193 | +0.29(+0.40%) |
Mar 14, 2012 | 72.53 | 72.81 | 72.19 | 72.53 | 261,057 | +0.05(+0.08%) |
Mar 13, 2012 | 71.42 | 72.67 | 71.12 | 72.48 | 832,896 | +1.31(+1.84%) |
Mar 12, 2012 | 71.08 | 71.36 | 71.02 | 71.17 | 225,948 | -0.09(-0.12%) |
Mar 09, 2012 | 70.46 | 71.26 | 70.44 | 71.25 | 356,042 | +0.74(+1.05%) |
Mar 08, 2012 | 70.07 | 70.62 | 69.64 | 70.51 | 668,533 | +0.59(+0.85%) |
Mar 07, 2012 | 69.08 | 70.03 | 68.78 | 69.92 | 431,219 | +0.82(+1.19%) |
Mar 06, 2012 | 70.11 | 70.11 | 69.10 | 69.10 | 481,718 | -1.37(-1.95%) |
Mar 05, 2012 | 69.75 | 70.53 | 69.56 | 70.47 | 397,203 | +0.87(+1.26%) |
Mar 02, 2012 | 69.91 | 70.96 | 69.41 | 69.60 | 497,888 | +0.38(+0.55%) |
Mar 01, 2012 | 68.76 | 69.43 | 68.04 | 69.22 | 391,396 | +1.02(+1.50%) |
Feb 29, 2012 | 67.77 | 68.67 | 67.42 | 68.19 | 383,185 | +0.43(+0.63%) |
Feb 28, 2012 | 68.64 | 68.64 | 67.60 | 67.77 | 390,533 | -0.71(-1.03%) |
Feb 27, 2012 | 68.83 | 69.02 | 67.94 | 68.47 | 324,949 | -0.57(-0.82%) |
Feb 24, 2012 | 69.33 | 69.68 | 68.34 | 69.04 | 325,338 | -0.33(-0.47%) |
Feb 23, 2012 | 69.37 | 69.80 | 68.99 | 69.37 | 409,136 | +0.15(+0.21%) |
Feb 22, 2012 | 70.13 | 70.37 | 66.75 | 69.22 | 631,804 | -1.12(-1.59%) |
Feb 21, 2012 | 70.06 | 70.43 | 69.48 | 70.34 | 535,626 | +0.47(+0.68%) |
Feb 17, 2012 | 69.72 | 70.02 | 69.26 | 69.86 | 509,348 | +0.27(+0.39%) |
Feb 16, 2012 | 69.36 | 70.03 | 69.28 | 69.59 | 570,940 | +0.02(+0.02%) |
Feb 15, 2012 | 69.02 | 70.30 | 68.75 | 69.58 | 862,035 | +0.74(+1.07%) |
Feb 14, 2012 | 68.59 | 68.95 | 67.96 | 68.84 | 545,135 | -0.23(-0.33%) |
Feb 13, 2012 | 68.11 | 69.09 | 67.91 | 69.06 | 581,787 | +1.39(+2.05%) |
Feb 10, 2012 | 68.44 | 68.44 | 67.26 | 67.67 | 524,636 | -1.23(-1.79%) |
Feb 09, 2012 | 66.75 | 69.39 | 65.79 | 68.91 | 1,021,667 | +0.55(+0.81%) |
Feb 08, 2012 | 68.39 | 68.67 | 67.74 | 68.36 | 473,065 | -0.05(-0.08%) |
Feb 07, 2012 | 67.92 | 68.52 | 67.58 | 68.41 | 352,127 | +0.29(+0.43%) |
Feb 06, 2012 | 67.94 | 68.35 | 67.34 | 68.12 | 337,528 | -0.40(-0.59%) |
Feb 03, 2012 | 68.64 | 68.64 | 67.73 | 68.52 | 429,959 | +0.51(+0.75%) |
Feb 02, 2012 | 68.64 | 68.88 | 67.85 | 68.01 | 303,653 | -0.39(-0.57%) |