Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 77.96 | 78.35 | 76.56 | 76.81 | 252,233 | -1.26(-1.61%) |
Apr 27, 2012 | 78.38 | 78.47 | 77.57 | 78.07 | 517,793 | -0.24(-0.31%) |
Apr 26, 2012 | 77.45 | 78.55 | 77.01 | 78.31 | 302,334 | +0.70(+0.90%) |
Apr 25, 2012 | 77.94 | 78.26 | 76.66 | 77.61 | 284,056 | +1.06(+1.38%) |
Apr 24, 2012 | 76.04 | 77.06 | 75.41 | 76.55 | 168,053 | +0.71(+0.94%) |
Apr 23, 2012 | 75.78 | 76.00 | 74.61 | 75.84 | 203,910 | -1.23(-1.60%) |
Apr 20, 2012 | 76.70 | 77.64 | 76.42 | 77.07 | 201,307 | +0.89(+1.17%) |
Apr 19, 2012 | 76.75 | 78.24 | 75.80 | 76.17 | 236,664 | -0.51(-0.66%) |
Apr 18, 2012 | 77.21 | 77.46 | 76.26 | 76.68 | 233,537 | -1.12(-1.44%) |
Apr 17, 2012 | 76.38 | 78.61 | 76.38 | 77.81 | 229,419 | +2.24(+2.96%) |
Apr 16, 2012 | 77.29 | 77.64 | 75.40 | 75.57 | 368,478 | -1.16(-1.52%) |
Apr 13, 2012 | 78.13 | 78.37 | 76.66 | 76.73 | 231,049 | -1.64(-2.10%) |
Apr 12, 2012 | 76.22 | 78.48 | 76.22 | 78.37 | 253,732 | +2.31(+3.03%) |
Apr 11, 2012 | 75.83 | 76.46 | 75.13 | 76.07 | 181,404 | +1.32(+1.76%) |
Apr 10, 2012 | 76.65 | 77.06 | 74.64 | 74.75 | 410,799 | -1.90(-2.48%) |
Apr 09, 2012 | 76.97 | 77.14 | 76.43 | 76.65 | 351,717 | -1.83(-2.33%) |
Apr 05, 2012 | 78.46 | 78.88 | 78.29 | 78.48 | 328,623 | -0.34(-0.43%) |
Apr 04, 2012 | 78.94 | 79.17 | 78.45 | 78.82 | 392,669 | -1.10(-1.37%) |
Apr 03, 2012 | 80.19 | 80.76 | 79.29 | 79.91 | 291,545 | -0.55(-0.68%) |
Apr 02, 2012 | 79.72 | 81.38 | 79.46 | 80.46 | 226,600 | +0.41(+0.52%) |
Mar 30, 2012 | 80.42 | 80.49 | 79.44 | 80.05 | 195,168 | +0.36(+0.45%) |
Mar 29, 2012 | 79.39 | 79.91 | 78.95 | 79.69 | 350,544 | -0.59(-0.73%) |
Mar 28, 2012 | 81.05 | 81.35 | 79.30 | 80.28 | 245,171 | -0.89(-1.10%) |
Mar 27, 2012 | 81.56 | 82.05 | 80.77 | 81.17 | 321,367 | -0.14(-0.18%) |
Mar 26, 2012 | 81.61 | 82.02 | 80.84 | 81.31 | 513,057 | +0.66(+0.82%) |
Mar 23, 2012 | 80.29 | 80.99 | 79.58 | 80.65 | 250,787 | +0.27(+0.33%) |
Mar 22, 2012 | 80.99 | 81.14 | 79.12 | 80.38 | 287,991 | -1.47(-1.80%) |
Mar 21, 2012 | 82.46 | 83.05 | 81.40 | 81.85 | 155,621 | -0.27(-0.33%) |
Mar 20, 2012 | 82.53 | 82.73 | 81.57 | 82.12 | 210,580 | -1.34(-1.60%) |
Mar 19, 2012 | 83.26 | 83.93 | 82.56 | 83.46 | 234,994 | -0.21(-0.25%) |
Mar 16, 2012 | 83.39 | 84.09 | 82.88 | 83.67 | 341,526 | +0.30(+0.36%) |
Mar 15, 2012 | 81.57 | 83.46 | 80.93 | 83.37 | 277,684 | +2.03(+2.49%) |
Mar 14, 2012 | 82.83 | 83.43 | 80.62 | 81.34 | 408,539 | -1.69(-2.04%) |
Mar 13, 2012 | 80.57 | 83.26 | 80.26 | 83.03 | 418,197 | +2.81(+3.50%) |
Mar 12, 2012 | 79.60 | 80.54 | 79.28 | 80.23 | 330,028 | +0.61(+0.77%) |
Mar 09, 2012 | 79.40 | 80.62 | 78.59 | 79.61 | 462,151 | +0.17(+0.22%) |
Mar 08, 2012 | 77.48 | 79.81 | 77.02 | 79.44 | 405,763 | +2.63(+3.43%) |
Mar 07, 2012 | 77.12 | 77.68 | 76.55 | 76.81 | 257,468 | +0.05(+0.06%) |
Mar 06, 2012 | 77.68 | 77.68 | 75.37 | 76.76 | 493,508 | -2.46(-3.11%) |
Mar 05, 2012 | 78.97 | 79.81 | 78.85 | 79.22 | 239,670 | -0.33(-0.41%) |
Mar 02, 2012 | 80.48 | 80.75 | 79.31 | 79.55 | 556,575 | -1.24(-1.53%) |
Mar 01, 2012 | 78.58 | 81.07 | 78.33 | 80.79 | 623,680 | +2.57(+3.28%) |
Feb 29, 2012 | 77.58 | 79.01 | 77.36 | 78.22 | 433,639 | +0.79(+1.02%) |
Feb 28, 2012 | 77.50 | 78.26 | 76.82 | 77.43 | 315,776 | -0.12(-0.15%) |
Feb 27, 2012 | 77.35 | 77.80 | 76.18 | 77.55 | 512,865 | -0.58(-0.74%) |
Feb 24, 2012 | 79.24 | 79.24 | 77.97 | 78.12 | 268,021 | -1.10(-1.38%) |
Feb 23, 2012 | 77.97 | 79.71 | 77.42 | 79.22 | 386,468 | +1.44(+1.85%) |
Feb 22, 2012 | 78.53 | 78.98 | 77.58 | 77.78 | 353,236 | -0.98(-1.24%) |
Feb 21, 2012 | 79.91 | 80.64 | 78.29 | 78.76 | 320,429 | -1.03(-1.29%) |
Feb 17, 2012 | 80.33 | 80.80 | 79.62 | 79.79 | 323,017 | -0.36(-0.44%) |
Feb 16, 2012 | 77.43 | 80.22 | 77.27 | 80.14 | 458,505 | +2.86(+3.71%) |
Feb 15, 2012 | 79.02 | 79.25 | 76.92 | 77.28 | 555,344 | -1.40(-1.78%) |
Feb 14, 2012 | 78.41 | 78.85 | 77.59 | 78.68 | 339,632 | -0.58(-0.73%) |
Feb 13, 2012 | 79.61 | 79.61 | 78.07 | 79.26 | 179,664 | +1.00(+1.28%) |
Feb 10, 2012 | 77.24 | 79.09 | 77.24 | 78.26 | 282,481 | -0.33(-0.42%) |
Feb 09, 2012 | 78.69 | 79.29 | 77.73 | 78.59 | 380,528 | +0.26(+0.33%) |
Feb 08, 2012 | 79.31 | 79.31 | 77.40 | 78.33 | 581,649 | -1.38(-1.74%) |
Feb 07, 2012 | 78.88 | 80.21 | 78.65 | 79.71 | 545,079 | +0.63(+0.80%) |
Feb 06, 2012 | 77.80 | 79.42 | 77.60 | 79.08 | 542,480 | +0.83(+1.06%) |
Feb 03, 2012 | 78.35 | 78.73 | 77.74 | 78.25 | 557,873 | +1.03(+1.33%) |
Feb 02, 2012 | 77.07 | 77.55 | 76.97 | 77.22 | 366,480 | +0.07(+0.09%) |