Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 72.79 | 73.15 | 72.65 | 73.11 | 670,068 | +0.33(+0.46%) |
Apr 27, 2012 | 72.89 | 73.17 | 72.67 | 72.78 | 790,979 | -0.05(-0.07%) |
Apr 26, 2012 | 72.57 | 73.44 | 72.41 | 72.83 | 1,000,448 | +0.27(+0.38%) |
Apr 25, 2012 | 72.95 | 73.34 | 72.44 | 72.56 | 694,494 | -0.13(-0.18%) |
Apr 24, 2012 | 72.47 | 73.07 | 72.31 | 72.69 | 595,026 | +0.31(+0.43%) |
Apr 23, 2012 | 72.41 | 72.49 | 71.88 | 72.38 | 978,037 | -0.48(-0.66%) |
Apr 20, 2012 | 74.03 | 74.05 | 72.73 | 72.86 | 1,369,710 | -1.03(-1.40%) |
Apr 19, 2012 | 74.80 | 74.80 | 73.11 | 73.90 | 1,511,983 | -1.54(-2.04%) |
Apr 18, 2012 | 76.06 | 76.72 | 74.97 | 75.43 | 1,329,526 | -0.70(-0.92%) |
Apr 17, 2012 | 73.52 | 76.27 | 73.50 | 76.13 | 1,817,521 | +2.81(+3.83%) |
Apr 16, 2012 | 74.04 | 74.04 | 73.07 | 73.32 | 1,066,076 | -0.32(-0.43%) |
Apr 13, 2012 | 74.49 | 74.49 | 73.60 | 73.64 | 676,837 | -0.83(-1.12%) |
Apr 12, 2012 | 74.70 | 74.81 | 73.34 | 74.47 | 2,349,581 | -0.02(-0.02%) |
Apr 11, 2012 | 74.61 | 75.33 | 74.40 | 74.49 | 1,151,843 | +0.32(+0.43%) |
Apr 10, 2012 | 74.70 | 75.69 | 74.14 | 74.17 | 945,362 | -0.69(-0.92%) |
Apr 09, 2012 | 76.52 | 76.52 | 74.83 | 74.86 | 1,033,833 | -2.70(-3.49%) |
Apr 05, 2012 | 77.14 | 77.71 | 76.87 | 77.56 | 526,473 | +0.04(+0.05%) |
Apr 04, 2012 | 77.90 | 77.99 | 77.49 | 77.52 | 741,214 | -0.87(-1.10%) |
Apr 03, 2012 | 77.46 | 78.47 | 77.05 | 78.39 | 1,111,708 | +0.97(+1.26%) |
Apr 02, 2012 | 76.24 | 77.70 | 76.15 | 77.41 | 1,133,199 | +1.26(+1.66%) |
Mar 30, 2012 | 76.16 | 76.34 | 75.74 | 76.15 | 669,564 | +0.14(+0.19%) |
Mar 29, 2012 | 75.44 | 76.12 | 75.03 | 76.01 | 935,793 | +0.18(+0.24%) |
Mar 28, 2012 | 76.09 | 76.27 | 75.58 | 75.83 | 619,264 | -0.38(-0.50%) |
Mar 27, 2012 | 76.57 | 76.65 | 75.94 | 76.21 | 698,119 | -0.24(-0.32%) |
Mar 26, 2012 | 74.68 | 76.47 | 74.48 | 76.45 | 936,487 | +2.02(+2.72%) |
Mar 23, 2012 | 74.87 | 75.09 | 73.13 | 74.43 | 2,513,416 | -0.51(-0.68%) |
Mar 22, 2012 | 75.50 | 75.78 | 74.92 | 74.94 | 918,370 | -0.92(-1.21%) |
Mar 21, 2012 | 74.48 | 75.99 | 74.29 | 75.85 | 1,388,209 | +1.34(+1.80%) |
Mar 20, 2012 | 74.81 | 74.88 | 74.38 | 74.51 | 469,734 | -0.47(-0.62%) |
Mar 19, 2012 | 75.13 | 75.62 | 74.83 | 74.98 | 422,505 | -0.17(-0.22%) |
Mar 16, 2012 | 75.56 | 76.02 | 74.95 | 75.14 | 807,663 | -0.22(-0.30%) |
Mar 15, 2012 | 75.08 | 75.54 | 74.41 | 75.37 | 707,923 | +0.29(+0.39%) |
Mar 14, 2012 | 73.91 | 75.16 | 73.60 | 75.08 | 1,310,321 | +1.15(+1.55%) |
Mar 13, 2012 | 73.88 | 74.04 | 73.13 | 73.93 | 1,167,049 | +0.45(+0.61%) |
Mar 12, 2012 | 74.01 | 74.04 | 73.41 | 73.48 | 902,758 | -0.34(-0.46%) |
Mar 09, 2012 | 73.80 | 74.05 | 73.61 | 73.82 | 1,006,590 | +0.08(+0.11%) |
Mar 08, 2012 | 74.23 | 74.35 | 73.74 | 73.74 | 908,811 | -0.25(-0.34%) |
Mar 07, 2012 | 74.05 | 74.10 | 73.61 | 73.99 | 845,642 | +0.11(+0.15%) |
Mar 06, 2012 | 73.86 | 74.28 | 73.70 | 73.88 | 892,216 | -0.54(-0.73%) |
Mar 05, 2012 | 74.14 | 74.58 | 73.96 | 74.42 | 1,510,925 | +0.12(+0.16%) |
Mar 02, 2012 | 73.94 | 74.63 | 73.72 | 74.30 | 976,305 | +0.22(+0.29%) |
Mar 01, 2012 | 74.80 | 74.99 | 73.54 | 74.09 | 1,536,396 | -0.69(-0.92%) |
Feb 29, 2012 | 75.42 | 75.48 | 74.64 | 74.78 | 1,248,635 | -0.77(-1.01%) |
Feb 28, 2012 | 74.99 | 75.85 | 74.89 | 75.54 | 922,941 | +0.76(+1.01%) |
Feb 27, 2012 | 73.45 | 74.96 | 73.40 | 74.79 | 1,080,533 | +0.68(+0.92%) |
Feb 24, 2012 | 73.39 | 74.24 | 72.39 | 74.10 | 1,061,733 | +0.90(+1.23%) |
Feb 23, 2012 | 73.10 | 73.66 | 72.96 | 73.20 | 681,854 | -0.04(-0.06%) |
Feb 22, 2012 | 72.84 | 73.35 | 72.71 | 73.25 | 873,543 | +0.25(+0.34%) |
Feb 21, 2012 | 73.25 | 73.55 | 72.57 | 73.00 | 824,627 | -0.16(-0.22%) |
Feb 17, 2012 | 73.58 | 73.68 | 72.81 | 73.16 | 785,297 | -0.11(-0.15%) |
Feb 16, 2012 | 72.76 | 73.48 | 72.41 | 73.26 | 1,010,377 | +0.51(+0.70%) |
Feb 15, 2012 | 73.90 | 73.90 | 72.29 | 72.76 | 2,241,907 | -1.45(-1.95%) |
Feb 14, 2012 | 73.63 | 74.65 | 73.63 | 74.20 | 1,204,638 | +0.29(+0.39%) |
Feb 13, 2012 | 75.12 | 75.46 | 73.49 | 73.91 | 1,323,972 | -0.98(-1.31%) |
Feb 10, 2012 | 75.43 | 75.50 | 72.44 | 74.89 | 2,494,778 | -1.73(-2.26%) |
Feb 09, 2012 | 76.40 | 76.70 | 75.87 | 76.62 | 793,904 | +0.10(+0.13%) |
Feb 08, 2012 | 76.37 | 77.33 | 76.36 | 76.52 | 777,437 | +0.03(+0.04%) |
Feb 07, 2012 | 75.50 | 76.58 | 75.50 | 76.49 | 906,356 | +0.79(+1.04%) |
Feb 06, 2012 | 77.11 | 77.31 | 75.53 | 75.70 | 985,542 | -1.74(-2.25%) |
Feb 03, 2012 | 77.50 | 77.61 | 76.78 | 77.44 | 1,017,892 | +0.56(+0.72%) |
Feb 02, 2012 | 76.95 | 77.06 | 76.30 | 76.88 | 619,039 | -0.07(-0.09%) |