Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 71.11 | 71.70 | 70.94 | 71.57 | 157,082 | +0.32(+0.44%) |
Apr 27, 2012 | 71.41 | 71.54 | 70.94 | 71.26 | 98,192 | -0.02(-0.03%) |
Apr 26, 2012 | 70.36 | 71.32 | 70.14 | 71.28 | 129,957 | +0.66(+0.94%) |
Apr 25, 2012 | 70.16 | 70.66 | 69.92 | 70.62 | 115,743 | +0.80(+1.15%) |
Apr 24, 2012 | 69.57 | 70.03 | 69.29 | 69.81 | 113,501 | +0.44(+0.63%) |
Apr 23, 2012 | 68.34 | 69.50 | 68.09 | 69.37 | 295,584 | -0.06(-0.08%) |
Apr 20, 2012 | 70.16 | 70.52 | 69.39 | 69.43 | 101,933 | -0.17(-0.25%) |
Apr 19, 2012 | 69.66 | 70.21 | 69.30 | 69.60 | 183,228 | -0.11(-0.16%) |
Apr 18, 2012 | 69.67 | 70.08 | 69.47 | 69.71 | 95,850 | -0.15(-0.22%) |
Apr 17, 2012 | 69.25 | 70.16 | 69.25 | 69.86 | 129,257 | +1.11(+1.62%) |
Apr 16, 2012 | 69.31 | 69.66 | 68.40 | 68.75 | 166,894 | -0.39(-0.56%) |
Apr 13, 2012 | 69.83 | 70.08 | 69.06 | 69.13 | 378,142 | -1.08(-1.54%) |
Apr 12, 2012 | 68.78 | 70.36 | 68.78 | 70.21 | 126,176 | +1.52(+2.21%) |
Apr 11, 2012 | 69.39 | 69.65 | 68.60 | 68.69 | 138,255 | +0.01(+0.01%) |
Apr 10, 2012 | 70.01 | 70.12 | 68.56 | 68.69 | 175,161 | -1.48(-2.11%) |
Apr 09, 2012 | 69.91 | 70.60 | 69.77 | 70.16 | 162,940 | -0.87(-1.23%) |
Apr 05, 2012 | 71.05 | 71.96 | 70.92 | 71.04 | 155,432 | -0.44(-0.62%) |
Apr 04, 2012 | 71.58 | 71.88 | 71.09 | 71.48 | 184,422 | -1.02(-1.40%) |
Apr 03, 2012 | 72.96 | 73.01 | 71.73 | 72.50 | 330,790 | -0.57(-0.78%) |
Apr 02, 2012 | 72.15 | 73.58 | 71.99 | 73.07 | 142,935 | +0.72(+1.00%) |
Mar 30, 2012 | 72.23 | 72.55 | 71.68 | 72.35 | 112,581 | +0.47(+0.66%) |
Mar 29, 2012 | 71.49 | 71.93 | 70.85 | 71.87 | 118,847 | +0.00(+0.01%) |
Mar 28, 2012 | 72.42 | 72.70 | 71.28 | 71.87 | 294,551 | -0.99(-1.36%) |
Mar 27, 2012 | 73.72 | 73.72 | 72.83 | 72.86 | 129,347 | -0.80(-1.08%) |
Mar 26, 2012 | 73.82 | 73.82 | 73.24 | 73.66 | 125,538 | +0.65(+0.89%) |
Mar 23, 2012 | 72.40 | 73.22 | 71.98 | 73.01 | 130,116 | +0.79(+1.10%) |
Mar 22, 2012 | 73.12 | 73.15 | 71.86 | 72.22 | 236,573 | -1.62(-2.19%) |
Mar 21, 2012 | 74.45 | 74.45 | 73.60 | 73.84 | 100,454 | -0.69(-0.93%) |
Mar 20, 2012 | 75.06 | 75.06 | 74.41 | 74.53 | 103,831 | -1.18(-1.56%) |
Mar 19, 2012 | 75.14 | 76.00 | 75.07 | 75.72 | 138,727 | +0.48(+0.64%) |
Mar 16, 2012 | 74.42 | 75.52 | 74.42 | 75.23 | 104,537 | +0.98(+1.32%) |
Mar 15, 2012 | 74.28 | 74.52 | 73.70 | 74.25 | 154,324 | +0.10(+0.14%) |
Mar 14, 2012 | 74.73 | 75.02 | 73.93 | 74.15 | 223,436 | -0.74(-0.98%) |
Mar 13, 2012 | 74.22 | 74.90 | 73.66 | 74.88 | 111,280 | +1.00(+1.36%) |
Mar 12, 2012 | 74.22 | 74.31 | 73.60 | 73.88 | 232,187 | -0.52(-0.70%) |
Mar 09, 2012 | 74.64 | 74.97 | 74.22 | 74.40 | 103,981 | +0.04(+0.06%) |
Mar 08, 2012 | 74.21 | 74.57 | 73.74 | 74.36 | 69,606 | +0.63(+0.85%) |
Mar 07, 2012 | 73.52 | 73.99 | 72.94 | 73.73 | 88,200 | +0.51(+0.70%) |
Mar 06, 2012 | 73.20 | 73.51 | 72.72 | 73.23 | 265,530 | -1.34(-1.80%) |
Mar 05, 2012 | 74.83 | 74.83 | 73.83 | 74.57 | 152,433 | -0.36(-0.49%) |
Mar 02, 2012 | 75.59 | 75.75 | 74.64 | 74.93 | 129,655 | -0.92(-1.22%) |
Mar 01, 2012 | 75.39 | 75.99 | 75.22 | 75.85 | 354,813 | +0.80(+1.06%) |
Feb 29, 2012 | 76.18 | 76.29 | 74.84 | 75.06 | 201,012 | -0.88(-1.16%) |
Feb 28, 2012 | 76.35 | 76.49 | 75.54 | 75.94 | 189,848 | -0.27(-0.35%) |
Feb 27, 2012 | 76.25 | 76.61 | 75.66 | 76.20 | 212,826 | -0.25(-0.33%) |
Feb 24, 2012 | 76.36 | 76.71 | 76.27 | 76.46 | 275,498 | +0.28(+0.36%) |
Feb 23, 2012 | 75.87 | 76.24 | 75.19 | 76.18 | 146,475 | +0.48(+0.64%) |
Feb 22, 2012 | 75.59 | 76.18 | 75.51 | 75.70 | 229,073 | +0.14(+0.19%) |
Feb 21, 2012 | 75.59 | 75.95 | 75.35 | 75.56 | 290,173 | +0.46(+0.61%) |
Feb 17, 2012 | 75.43 | 75.45 | 74.68 | 75.10 | 168,496 | +0.25(+0.33%) |
Feb 16, 2012 | 73.87 | 74.94 | 73.49 | 74.85 | 156,998 | +1.07(+1.44%) |
Feb 15, 2012 | 74.19 | 74.35 | 73.56 | 73.78 | 177,156 | -0.06(-0.08%) |
Feb 14, 2012 | 73.50 | 73.96 | 73.25 | 73.84 | 119,828 | +0.20(+0.27%) |
Feb 13, 2012 | 73.65 | 73.82 | 73.08 | 73.65 | 159,663 | +0.63(+0.87%) |
Feb 10, 2012 | 73.10 | 73.22 | 72.69 | 73.01 | 178,493 | -0.83(-1.13%) |
Feb 09, 2012 | 74.15 | 74.15 | 73.33 | 73.84 | 164,282 | +0.00(+0.00%) |
Feb 08, 2012 | 74.17 | 74.37 | 73.39 | 73.84 | 161,838 | -0.19(-0.25%) |
Feb 07, 2012 | 73.25 | 74.16 | 72.78 | 74.03 | 226,952 | +0.39(+0.52%) |
Feb 06, 2012 | 72.45 | 73.67 | 72.25 | 73.65 | 196,451 | +0.87(+1.19%) |
Feb 03, 2012 | 72.37 | 72.82 | 72.05 | 72.78 | 160,433 | +1.25(+1.75%) |
Feb 02, 2012 | 71.25 | 71.81 | 70.92 | 71.53 | 139,925 | +0.41(+0.58%) |