Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 71.09 | 71.09 | 70.10 | 70.30 | 22,736 | -0.08(-0.12%) |
Apr 27, 2012 | 70.29 | 70.64 | 69.96 | 70.38 | 16,442 | +0.70(+1.01%) |
Apr 26, 2012 | 69.47 | 69.86 | 69.35 | 69.68 | 26,835 | +0.44(+0.63%) |
Apr 25, 2012 | 68.74 | 69.38 | 68.65 | 69.24 | 9,873 | +1.16(+1.71%) |
Apr 24, 2012 | 67.72 | 68.15 | 67.69 | 68.08 | 13,599 | +0.33(+0.49%) |
Apr 23, 2012 | 67.97 | 67.97 | 67.37 | 67.75 | 23,316 | -0.49(-0.72%) |
Apr 20, 2012 | 67.92 | 68.50 | 67.88 | 68.24 | 15,682 | +0.61(+0.90%) |
Apr 19, 2012 | 68.08 | 68.30 | 67.33 | 67.63 | 18,204 | -0.22(-0.32%) |
Apr 18, 2012 | 67.87 | 68.00 | 67.75 | 67.85 | 15,967 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.02 | 12,132 | +0.90(+1.35%) |
Apr 16, 2012 | 67.22 | 67.35 | 66.74 | 67.12 | 20,042 | +0.01(+0.01%) |
Apr 13, 2012 | 67.52 | 67.52 | 67.02 | 67.11 | 19,620 | -0.52(-0.77%) |
Apr 12, 2012 | 67.66 | 67.73 | 67.54 | 67.63 | 13,423 | +0.13(+0.19%) |
Apr 11, 2012 | 67.83 | 67.83 | 67.37 | 67.50 | 53,978 | +0.32(+0.47%) |
Apr 10, 2012 | 68.71 | 68.71 | 67.18 | 67.18 | 45,086 | -1.63(-2.37%) |
Apr 09, 2012 | 69.17 | 69.17 | 68.62 | 68.82 | 31,439 | -1.00(-1.43%) |
Apr 05, 2012 | 69.52 | 69.86 | 69.52 | 69.81 | 86,302 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.95 | 69.48 | 69.82 | 30,906 | -0.39(-0.56%) |
Apr 03, 2012 | 69.94 | 70.31 | 69.85 | 70.22 | 18,396 | +0.14(+0.20%) |
Apr 02, 2012 | 69.55 | 70.17 | 69.43 | 70.07 | 27,128 | +0.52(+0.75%) |
Mar 30, 2012 | 69.55 | 69.76 | 69.39 | 69.55 | 13,551 | +0.30(+0.44%) |
Mar 29, 2012 | 69.02 | 69.37 | 68.67 | 69.25 | 19,416 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.82 | 68.98 | 69.31 | 13,656 | -0.27(-0.39%) |
Mar 27, 2012 | 69.62 | 69.96 | 69.58 | 69.58 | 18,386 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.56 | 69.19 | 69.50 | 14,327 | +1.09(+1.59%) |
Mar 23, 2012 | 68.13 | 68.47 | 67.93 | 68.42 | 13,808 | +0.39(+0.58%) |
Mar 22, 2012 | 67.66 | 68.11 | 67.66 | 68.02 | 27,994 | -0.02(-0.02%) |
Mar 21, 2012 | 67.78 | 68.21 | 67.71 | 68.04 | 23,736 | +0.32(+0.47%) |
Mar 20, 2012 | 68.01 | 68.01 | 67.58 | 67.72 | 21,393 | -0.44(-0.65%) |
Mar 19, 2012 | 67.86 | 68.38 | 67.86 | 68.16 | 149,962 | +0.29(+0.43%) |
Mar 16, 2012 | 68.00 | 68.21 | 67.85 | 67.87 | 19,668 | -0.17(-0.25%) |
Mar 15, 2012 | 67.90 | 68.17 | 67.82 | 68.04 | 26,104 | +0.21(+0.31%) |
Mar 14, 2012 | 67.96 | 68.15 | 67.68 | 67.83 | 18,181 | -0.26(-0.38%) |
Mar 13, 2012 | 67.77 | 68.09 | 67.48 | 68.09 | 51,454 | +0.68(+1.02%) |
Mar 12, 2012 | 67.47 | 67.58 | 67.22 | 67.41 | 17,617 | +0.07(+0.10%) |
Mar 09, 2012 | 67.23 | 67.72 | 67.23 | 67.34 | 10,674 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.35 | 66.90 | 67.11 | 37,468 | +0.77(+1.16%) |
Mar 07, 2012 | 66.50 | 66.50 | 66.08 | 66.35 | 19,980 | +0.33(+0.51%) |
Mar 06, 2012 | 66.75 | 66.78 | 65.82 | 66.01 | 42,514 | -1.32(-1.96%) |
Mar 05, 2012 | 67.56 | 67.56 | 67.14 | 67.33 | 21,044 | -0.09(-0.14%) |
Mar 02, 2012 | 67.97 | 67.97 | 67.21 | 67.42 | 63,947 | -0.42(-0.61%) |
Mar 01, 2012 | 67.28 | 67.96 | 67.28 | 67.84 | 86,680 | +0.48(+0.72%) |
Feb 29, 2012 | 67.69 | 67.99 | 67.30 | 67.36 | 49,098 | -0.25(-0.37%) |
Feb 28, 2012 | 67.43 | 67.83 | 67.43 | 67.61 | 19,114 | +0.11(+0.16%) |
Feb 27, 2012 | 66.88 | 67.66 | 66.68 | 67.50 | 19,971 | +0.33(+0.48%) |
Feb 24, 2012 | 66.87 | 67.22 | 66.67 | 67.17 | 18,668 | +0.45(+0.68%) |
Feb 23, 2012 | 66.09 | 66.87 | 66.09 | 66.72 | 15,569 | +1.23(+1.89%) |
Feb 22, 2012 | 65.33 | 65.64 | 65.24 | 65.49 | 62,154 | -0.03(-0.04%) |
Feb 21, 2012 | 66.71 | 66.71 | 65.37 | 65.51 | 44,441 | -0.83(-1.26%) |
Feb 17, 2012 | 66.72 | 66.72 | 66.23 | 66.35 | 25,402 | -0.08(-0.11%) |
Feb 16, 2012 | 65.86 | 66.55 | 65.67 | 66.42 | 24,082 | +0.74(+1.13%) |
Feb 15, 2012 | 66.30 | 66.30 | 65.59 | 65.68 | 29,929 | -0.30(-0.46%) |
Feb 14, 2012 | 65.95 | 66.26 | 65.69 | 65.98 | 67,677 | +0.02(+0.03%) |
Feb 13, 2012 | 65.21 | 66.06 | 65.21 | 65.96 | 40,128 | +0.74(+1.14%) |
Feb 10, 2012 | 65.27 | 65.27 | 64.90 | 65.22 | 58,301 | -0.39(-0.60%) |
Feb 09, 2012 | 65.97 | 65.97 | 65.30 | 65.61 | 56,495 | -0.37(-0.56%) |
Feb 08, 2012 | 66.20 | 66.20 | 65.65 | 65.98 | 73,116 | -0.24(-0.37%) |
Feb 07, 2012 | 66.30 | 66.44 | 65.96 | 66.22 | 42,268 | -0.13(-0.19%) |
Feb 06, 2012 | 66.08 | 66.43 | 66.06 | 66.35 | 41,730 | +0.09(+0.14%) |
Feb 03, 2012 | 66.10 | 66.38 | 66.10 | 66.25 | 52,514 | +0.51(+0.77%) |
Feb 02, 2012 | 65.79 | 65.79 | 65.41 | 65.75 | 82,524 | -0.08(-0.13%) |