Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.94 | 70.94 | 70.77 | 70.78 | 6,264 | -0.18(-0.25%) |
Apr 27, 2012 | 70.93 | 71.01 | 70.89 | 70.96 | 7,770 | +0.09(+0.13%) |
Apr 26, 2012 | 70.92 | 70.97 | 70.83 | 70.87 | 8,179 | +0.01(+0.02%) |
Apr 25, 2012 | 70.71 | 70.92 | 70.62 | 70.86 | 8,830 | +0.09(+0.13%) |
Apr 24, 2012 | 70.86 | 70.88 | 70.76 | 70.76 | 16,203 | -0.09(-0.12%) |
Apr 23, 2012 | 71.06 | 71.06 | 70.85 | 70.85 | 16,565 | -0.05(-0.07%) |
Apr 20, 2012 | 70.90 | 70.91 | 70.81 | 70.90 | 13,631 | -0.10(-0.14%) |
Apr 19, 2012 | 71.04 | 71.08 | 70.95 | 71.00 | 5,633 | +0.11(+0.16%) |
Apr 18, 2012 | 70.90 | 70.98 | 70.86 | 70.88 | 22,676 | -0.02(-0.03%) |
Apr 17, 2012 | 70.83 | 70.92 | 70.82 | 70.91 | 23,976 | -0.01(-0.01%) |
Apr 16, 2012 | 70.88 | 71.11 | 70.81 | 70.92 | 17,296 | +0.12(+0.17%) |
Apr 13, 2012 | 70.76 | 70.86 | 70.73 | 70.79 | 12,939 | +0.24(+0.34%) |
Apr 12, 2012 | 70.63 | 70.66 | 70.48 | 70.56 | 17,370 | -0.03(-0.04%) |
Apr 11, 2012 | 70.28 | 70.60 | 70.28 | 70.58 | 16,592 | -0.10(-0.14%) |
Apr 10, 2012 | 70.74 | 70.74 | 70.65 | 70.69 | 10,540 | -0.05(-0.08%) |
Apr 09, 2012 | 70.85 | 70.86 | 70.53 | 70.74 | 11,412 | +0.62(+0.89%) |
Apr 05, 2012 | 70.22 | 70.45 | 70.12 | 70.12 | 21,462 | +0.01(+0.02%) |
Apr 04, 2012 | 69.98 | 70.12 | 69.98 | 70.10 | 2,108 | +0.04(+0.05%) |
Apr 03, 2012 | 70.29 | 70.52 | 70.07 | 70.07 | 23,880 | -0.32(-0.45%) |
Apr 02, 2012 | 70.33 | 70.40 | 70.21 | 70.38 | 87,020 | +0.14(+0.20%) |
Mar 30, 2012 | 70.73 | 70.73 | 70.24 | 70.24 | 36,841 | -0.37(-0.53%) |
Mar 29, 2012 | 70.58 | 70.61 | 70.48 | 70.61 | 56,403 | +0.05(+0.08%) |
Mar 28, 2012 | 70.52 | 70.65 | 70.47 | 70.56 | 56,299 | -0.09(-0.13%) |
Mar 27, 2012 | 70.44 | 70.67 | 70.37 | 70.65 | 48,757 | +0.26(+0.37%) |
Mar 26, 2012 | 70.49 | 70.49 | 70.27 | 70.39 | 23,988 | -0.01(-0.02%) |
Mar 23, 2012 | 70.27 | 70.42 | 70.27 | 70.40 | 28,358 | +0.26(+0.37%) |
Mar 22, 2012 | 70.25 | 70.25 | 70.12 | 70.14 | 5,587 | -0.07(-0.10%) |
Mar 21, 2012 | 70.09 | 70.25 | 70.09 | 70.21 | 17,594 | +0.23(+0.33%) |
Mar 20, 2012 | 70.15 | 70.15 | 69.61 | 69.98 | 56,764 | +0.06(+0.09%) |
Mar 19, 2012 | 70.29 | 70.29 | 69.68 | 69.92 | 16,768 | -0.16(-0.22%) |
Mar 16, 2012 | 70.10 | 70.30 | 70.04 | 70.08 | 21,611 | +0.05(+0.07%) |
Mar 15, 2012 | 70.12 | 70.18 | 70.01 | 70.03 | 7,616 | -0.04(-0.06%) |
Mar 14, 2012 | 70.18 | 70.37 | 70.05 | 70.07 | 8,255 | -0.56(-0.79%) |
Mar 13, 2012 | 70.75 | 70.86 | 70.55 | 70.63 | 5,389 | -0.17(-0.23%) |
Mar 12, 2012 | 71.01 | 71.04 | 70.80 | 70.80 | 4,673 | +0.04(+0.06%) |
Mar 09, 2012 | 70.96 | 70.96 | 70.71 | 70.75 | 7,736 | -0.22(-0.30%) |
Mar 08, 2012 | 71.13 | 71.13 | 70.86 | 70.97 | 15,592 | -0.16(-0.22%) |
Mar 07, 2012 | 71.08 | 71.13 | 71.08 | 71.13 | 1,517 | +0.05(+0.07%) |
Mar 06, 2012 | 71.08 | 71.08 | 70.96 | 71.08 | 1,231 | -0.01(-0.02%) |
Mar 05, 2012 | 71.36 | 71.36 | 71.09 | 71.09 | 32,419 | -0.21(-0.29%) |
Mar 02, 2012 | 71.27 | 71.41 | 71.27 | 71.30 | 5,747 | +0.18(+0.25%) |
Mar 01, 2012 | 71.07 | 71.14 | 71.02 | 71.13 | 9,463 | -0.20(-0.28%) |
Feb 29, 2012 | 71.40 | 71.40 | 71.11 | 71.33 | 19,748 | -0.11(-0.15%) |
Feb 28, 2012 | 71.45 | 71.59 | 71.29 | 71.44 | 17,599 | +0.39(+0.55%) |
Feb 27, 2012 | 71.13 | 71.13 | 71.04 | 71.04 | 5,090 | +0.18(+0.26%) |
Feb 24, 2012 | 70.87 | 70.98 | 70.86 | 70.86 | 19,589 | -0.09(-0.12%) |
Feb 23, 2012 | 70.77 | 71.01 | 70.50 | 70.95 | 3,654 | +0.11(+0.15%) |
Feb 22, 2012 | 70.68 | 70.84 | 70.65 | 70.84 | 18,581 | +0.13(+0.18%) |
Feb 21, 2012 | 70.81 | 70.81 | 70.50 | 70.71 | 29,843 | -0.02(-0.03%) |
Feb 17, 2012 | 70.60 | 70.73 | 70.60 | 70.73 | 295 | +0.07(+0.10%) |
Feb 16, 2012 | 70.64 | 70.68 | 70.36 | 70.67 | 1,774 | -0.12(-0.17%) |
Feb 15, 2012 | 70.66 | 70.95 | 70.66 | 70.79 | 8,008 | -0.11(-0.15%) |
Feb 14, 2012 | 70.54 | 70.90 | 70.54 | 70.90 | 5,273 | +0.16(+0.23%) |
Feb 13, 2012 | 70.47 | 70.73 | 70.47 | 70.73 | 1,894 | -0.03(-0.04%) |
Feb 10, 2012 | 70.71 | 70.77 | 70.57 | 70.76 | 26,073 | +0.16(+0.23%) |
Feb 09, 2012 | 70.79 | 70.79 | 70.31 | 70.60 | 18,369 | -0.33(-0.46%) |
Feb 08, 2012 | 70.69 | 71.00 | 70.67 | 70.93 | 16,235 | +0.13(+0.19%) |
Feb 07, 2012 | 70.85 | 70.85 | 70.77 | 70.79 | 20,554 | -0.26(-0.37%) |
Feb 06, 2012 | 70.63 | 71.07 | 70.63 | 71.06 | 11,520 | +0.28(+0.39%) |
Feb 03, 2012 | 70.63 | 70.88 | 70.63 | 70.78 | 58,709 | -0.10(-0.14%) |
Feb 02, 2012 | 70.77 | 71.02 | 70.69 | 70.88 | 115,340 | +0.25(+0.35%) |