Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 72.69 | 73.42 | 72.66 | 73.36 | 698,353 | -0.25(-0.34%) |
Apr 27, 2012 | 73.66 | 73.92 | 73.30 | 73.61 | 815,853 | -0.10(-0.14%) |
Apr 26, 2012 | 72.91 | 73.80 | 72.47 | 73.71 | 2,058,010 | +3.02(+4.27%) |
Apr 25, 2012 | 71.18 | 71.31 | 70.00 | 70.69 | 1,030,061 | +0.01(+0.01%) |
Apr 24, 2012 | 70.55 | 71.01 | 70.45 | 70.68 | 521,771 | +0.23(+0.33%) |
Apr 23, 2012 | 69.99 | 70.54 | 69.45 | 70.45 | 868,949 | -0.41(-0.58%) |
Apr 20, 2012 | 70.71 | 71.18 | 70.69 | 70.86 | 957,007 | +0.61(+0.87%) |
Apr 19, 2012 | 70.80 | 70.87 | 69.83 | 70.25 | 778,428 | -0.49(-0.69%) |
Apr 18, 2012 | 70.76 | 71.05 | 70.42 | 70.74 | 612,501 | +0.09(+0.13%) |
Apr 17, 2012 | 70.25 | 70.90 | 70.05 | 70.65 | 711,434 | +1.39(+2.01%) |
Apr 16, 2012 | 69.30 | 69.75 | 68.88 | 69.26 | 722,526 | +0.46(+0.67%) |
Apr 13, 2012 | 69.85 | 69.99 | 68.68 | 68.80 | 1,137,792 | -1.10(-1.57%) |
Apr 12, 2012 | 68.29 | 69.90 | 67.95 | 69.90 | 2,349,939 | +0.77(+1.11%) |
Apr 11, 2012 | 69.51 | 69.73 | 69.04 | 69.13 | 1,291,761 | +1.55(+2.29%) |
Apr 10, 2012 | 68.75 | 69.07 | 67.44 | 67.58 | 1,171,820 | -1.70(-2.45%) |
Apr 09, 2012 | 69.03 | 69.58 | 68.90 | 69.28 | 466,011 | -0.22(-0.32%) |
Apr 05, 2012 | 69.21 | 69.89 | 69.20 | 69.50 | 968,412 | -0.21(-0.30%) |
Apr 04, 2012 | 69.94 | 70.19 | 69.39 | 69.71 | 936,348 | -1.15(-1.62%) |
Apr 03, 2012 | 71.86 | 71.86 | 70.52 | 70.86 | 634,266 | -1.01(-1.41%) |
Apr 02, 2012 | 70.10 | 72.21 | 70.06 | 71.87 | 1,127,895 | +1.24(+1.76%) |
Mar 30, 2012 | 70.36 | 70.75 | 70.25 | 70.63 | 586,687 | -0.02(-0.03%) |
Mar 29, 2012 | 69.91 | 70.65 | 69.46 | 70.65 | 887,254 | -0.26(-0.37%) |
Mar 28, 2012 | 71.78 | 71.84 | 70.36 | 70.91 | 1,111,416 | -0.26(-0.37%) |
Mar 27, 2012 | 71.72 | 71.85 | 71.12 | 71.17 | 852,213 | -1.48(-2.04%) |
Mar 26, 2012 | 71.97 | 72.68 | 71.92 | 72.65 | 1,064,289 | +1.64(+2.31%) |
Mar 23, 2012 | 70.78 | 71.14 | 70.61 | 71.01 | 870,464 | +0.07(+0.10%) |
Mar 22, 2012 | 70.69 | 71.05 | 70.60 | 70.94 | 811,564 | -0.54(-0.76%) |
Mar 21, 2012 | 71.58 | 71.86 | 71.41 | 71.48 | 571,671 | -0.38(-0.53%) |
Mar 20, 2012 | 71.97 | 72.01 | 71.50 | 71.86 | 717,129 | -0.97(-1.33%) |
Mar 19, 2012 | 72.21 | 72.96 | 72.15 | 72.83 | 628,297 | +0.52(+0.72%) |
Mar 16, 2012 | 72.56 | 72.94 | 72.20 | 72.31 | 885,752 | +0.07(+0.10%) |
Mar 15, 2012 | 71.96 | 72.47 | 71.72 | 72.24 | 535,416 | +0.11(+0.15%) |
Mar 14, 2012 | 72.61 | 72.80 | 72.00 | 72.13 | 732,500 | -0.90(-1.23%) |
Mar 13, 2012 | 72.07 | 73.03 | 72.00 | 73.03 | 465,844 | +1.05(+1.46%) |
Mar 12, 2012 | 71.89 | 72.10 | 71.70 | 71.98 | 892,598 | -0.36(-0.50%) |
Mar 09, 2012 | 72.37 | 72.75 | 72.25 | 72.34 | 548,982 | -1.08(-1.47%) |
Mar 08, 2012 | 73.08 | 73.49 | 72.80 | 73.42 | 556,194 | +1.70(+2.37%) |
Mar 07, 2012 | 71.57 | 71.98 | 71.41 | 71.72 | 463,125 | +0.13(+0.18%) |
Mar 06, 2012 | 71.89 | 72.00 | 71.20 | 71.59 | 1,228,758 | -1.65(-2.25%) |
Mar 05, 2012 | 73.51 | 73.61 | 73.00 | 73.24 | 880,254 | -0.42(-0.57%) |
Mar 02, 2012 | 74.24 | 74.33 | 73.62 | 73.66 | 878,680 | -1.38(-1.84%) |
Mar 01, 2012 | 74.25 | 75.17 | 74.18 | 75.04 | 642,512 | +0.76(+1.02%) |
Feb 29, 2012 | 74.85 | 75.08 | 74.12 | 74.28 | 833,534 | -0.23(-0.31%) |
Feb 28, 2012 | 73.96 | 74.79 | 73.90 | 74.51 | 578,304 | +0.41(+0.55%) |
Feb 27, 2012 | 73.69 | 74.43 | 73.60 | 74.10 | 685,288 | -0.51(-0.68%) |
Feb 24, 2012 | 74.72 | 74.88 | 74.39 | 74.61 | 738,099 | +0.22(+0.30%) |
Feb 23, 2012 | 74.19 | 74.58 | 73.76 | 74.39 | 1,023,069 | +0.86(+1.17%) |
Feb 22, 2012 | 73.20 | 73.73 | 73.20 | 73.53 | 590,787 | -0.15(-0.20%) |
Feb 21, 2012 | 73.42 | 74.10 | 73.42 | 73.68 | 545,464 | -0.08(-0.11%) |
Feb 17, 2012 | 73.87 | 74.05 | 73.55 | 73.76 | 389,229 | -0.12(-0.16%) |
Feb 16, 2012 | 73.05 | 74.04 | 73.00 | 73.88 | 652,825 | +0.81(+1.11%) |
Feb 15, 2012 | 73.26 | 73.55 | 72.89 | 73.07 | 958,525 | -0.73(-0.99%) |
Feb 14, 2012 | 74.02 | 74.06 | 73.31 | 73.80 | 1,074,663 | +0.21(+0.29%) |
Feb 13, 2012 | 73.74 | 73.81 | 73.41 | 73.59 | 1,030,724 | +0.85(+1.17%) |
Feb 10, 2012 | 72.70 | 73.08 | 72.55 | 72.74 | 2,133,078 | -1.04(-1.41%) |
Feb 09, 2012 | 74.09 | 74.30 | 73.70 | 73.78 | 662,341 | -0.11(-0.15%) |
Feb 08, 2012 | 73.85 | 74.13 | 73.56 | 73.89 | 541,582 | -0.06(-0.08%) |
Feb 07, 2012 | 73.18 | 74.03 | 72.89 | 73.95 | 520,077 | +1.06(+1.45%) |
Feb 06, 2012 | 72.46 | 73.02 | 72.34 | 72.89 | 677,822 | -0.57(-0.78%) |
Feb 03, 2012 | 72.19 | 73.68 | 72.08 | 73.46 | 1,141,664 | +0.82(+1.13%) |
Feb 02, 2012 | 72.95 | 73.31 | 72.58 | 72.64 | 1,626,767 | -1.10(-1.49%) |