Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.41 | 70.51 | 70.03 | 70.29 | 6,248,638 | +0.05(+0.07%) |
Apr 27, 2012 | 69.41 | 70.35 | 69.10 | 70.24 | 9,410,096 | +1.12(+1.62%) |
Apr 26, 2012 | 68.48 | 69.30 | 68.48 | 69.12 | 6,573,473 | +0.44(+0.64%) |
Apr 25, 2012 | 68.63 | 68.70 | 68.37 | 68.68 | 7,901,660 | +0.45(+0.67%) |
Apr 24, 2012 | 68.53 | 68.85 | 67.91 | 68.23 | 8,628,417 | -0.43(-0.63%) |
Apr 23, 2012 | 69.09 | 69.20 | 68.41 | 68.66 | 7,233,418 | -0.54(-0.78%) |
Apr 20, 2012 | 69.90 | 70.52 | 69.00 | 69.20 | 15,286,630 | +0.48(+0.69%) |
Apr 19, 2012 | 70.08 | 70.14 | 67.90 | 68.73 | 19,324,664 | -1.49(-2.12%) |
Apr 18, 2012 | 69.98 | 70.67 | 69.98 | 70.21 | 7,470,624 | +0.17(+0.24%) |
Apr 17, 2012 | 69.91 | 70.39 | 69.90 | 70.05 | 10,526,263 | +0.38(+0.55%) |
Apr 16, 2012 | 70.03 | 70.62 | 69.48 | 69.66 | 8,645,683 | -0.28(-0.40%) |
Apr 13, 2012 | 70.34 | 70.54 | 69.94 | 69.95 | 7,254,953 | -0.49(-0.69%) |
Apr 12, 2012 | 71.21 | 71.23 | 70.22 | 70.43 | 7,990,766 | -0.66(-0.93%) |
Apr 11, 2012 | 70.90 | 71.21 | 70.33 | 71.09 | 8,826,425 | +0.64(+0.91%) |
Apr 10, 2012 | 71.25 | 71.25 | 70.19 | 70.45 | 10,510,819 | -0.87(-1.22%) |
Apr 09, 2012 | 70.50 | 71.77 | 70.43 | 71.32 | 9,269,808 | +0.19(+0.26%) |
Apr 05, 2012 | 70.06 | 71.16 | 70.02 | 71.14 | 7,582,507 | +0.82(+1.17%) |
Apr 04, 2012 | 70.87 | 71.10 | 70.08 | 70.31 | 10,769,368 | -1.38(-1.93%) |
Apr 03, 2012 | 70.91 | 71.71 | 70.90 | 71.70 | 7,517,037 | +0.75(+1.06%) |
Apr 02, 2012 | 70.56 | 71.27 | 70.46 | 70.95 | 6,380,965 | +0.19(+0.26%) |
Mar 30, 2012 | 70.60 | 70.87 | 70.52 | 70.76 | 6,143,843 | +0.33(+0.47%) |
Mar 29, 2012 | 69.93 | 70.47 | 69.92 | 70.43 | 5,689,095 | +0.40(+0.58%) |
Mar 28, 2012 | 70.34 | 70.57 | 70.01 | 70.02 | 7,008,566 | -0.19(-0.27%) |
Mar 27, 2012 | 70.18 | 70.57 | 70.02 | 70.21 | 6,756,879 | +0.27(+0.38%) |
Mar 26, 2012 | 69.36 | 69.99 | 69.32 | 69.95 | 7,824,704 | +1.02(+1.49%) |
Mar 23, 2012 | 69.18 | 69.20 | 68.62 | 68.92 | 8,376,209 | -0.18(-0.26%) |
Mar 22, 2012 | 69.34 | 69.59 | 69.08 | 69.10 | 10,704,429 | -0.66(-0.95%) |
Mar 21, 2012 | 70.35 | 70.56 | 69.77 | 69.77 | 8,371,691 | -0.67(-0.95%) |
Mar 20, 2012 | 70.30 | 70.58 | 70.02 | 70.44 | 6,595,069 | -0.06(-0.08%) |
Mar 19, 2012 | 70.23 | 70.76 | 70.20 | 70.49 | 6,425,028 | +0.05(+0.07%) |
Mar 16, 2012 | 70.99 | 71.08 | 70.38 | 70.44 | 10,173,027 | -0.27(-0.39%) |
Mar 15, 2012 | 70.08 | 70.83 | 70.08 | 70.72 | 7,996,740 | +0.54(+0.77%) |
Mar 14, 2012 | 69.74 | 70.28 | 69.74 | 70.18 | 9,994,406 | +0.37(+0.53%) |
Mar 13, 2012 | 69.96 | 70.18 | 69.51 | 69.81 | 8,751,925 | +0.09(+0.12%) |
Mar 12, 2012 | 70.00 | 70.31 | 69.66 | 69.72 | 6,242,615 | -0.13(-0.19%) |
Mar 09, 2012 | 70.29 | 70.40 | 69.63 | 69.85 | 10,826,114 | -0.09(-0.12%) |
Mar 08, 2012 | 69.97 | 70.44 | 69.58 | 69.94 | 23,347,320 | -2.32(-3.21%) |
Mar 07, 2012 | 72.13 | 72.45 | 71.80 | 72.26 | 8,033,806 | +0.21(+0.29%) |
Mar 06, 2012 | 71.54 | 72.28 | 71.48 | 72.05 | 9,291,088 | -0.04(-0.05%) |
Mar 05, 2012 | 71.71 | 72.38 | 71.29 | 72.09 | 8,717,368 | +0.32(+0.44%) |
Mar 02, 2012 | 71.60 | 71.87 | 71.38 | 71.77 | 5,977,743 | +0.18(+0.25%) |
Mar 01, 2012 | 71.61 | 71.90 | 71.51 | 71.59 | 5,665,925 | -0.02(-0.03%) |
Feb 29, 2012 | 72.03 | 72.04 | 71.60 | 71.61 | 7,570,999 | -0.36(-0.50%) |
Feb 28, 2012 | 71.97 | 72.20 | 71.77 | 71.97 | 6,052,588 | +0.09(+0.12%) |
Feb 27, 2012 | 71.65 | 72.16 | 71.27 | 71.89 | 5,646,481 | +0.03(+0.04%) |
Feb 24, 2012 | 72.17 | 72.17 | 71.66 | 71.86 | 5,112,480 | -0.35(-0.49%) |
Feb 23, 2012 | 72.21 | 72.37 | 71.91 | 72.21 | 5,816,874 | +0.11(+0.15%) |
Feb 22, 2012 | 71.74 | 72.17 | 71.74 | 72.10 | 5,471,083 | +0.12(+0.17%) |
Feb 21, 2012 | 71.71 | 72.17 | 71.63 | 71.98 | 6,247,291 | +0.36(+0.50%) |
Feb 17, 2012 | 71.38 | 71.81 | 71.21 | 71.62 | 6,885,104 | +0.52(+0.74%) |
Feb 16, 2012 | 70.45 | 71.23 | 70.45 | 71.10 | 5,579,225 | +0.47(+0.66%) |
Feb 15, 2012 | 71.38 | 71.45 | 70.42 | 70.63 | 7,344,124 | -0.67(-0.94%) |
Feb 14, 2012 | 71.28 | 71.37 | 70.88 | 71.31 | 4,915,276 | -0.07(-0.10%) |
Feb 13, 2012 | 71.43 | 71.57 | 71.11 | 71.38 | 4,147,959 | +0.13(+0.18%) |
Feb 10, 2012 | 71.28 | 71.38 | 70.87 | 71.25 | 5,410,293 | -0.37(-0.52%) |
Feb 09, 2012 | 71.67 | 71.96 | 71.41 | 71.62 | 5,037,515 | -0.04(-0.06%) |
Feb 08, 2012 | 72.43 | 72.55 | 71.34 | 71.66 | 7,585,768 | -0.62(-0.85%) |
Feb 07, 2012 | 71.32 | 72.47 | 71.31 | 72.28 | 8,411,970 | +1.02(+1.43%) |
Feb 06, 2012 | 71.60 | 71.63 | 71.16 | 71.26 | 4,867,576 | -0.37(-0.52%) |
Feb 03, 2012 | 71.04 | 71.82 | 70.94 | 71.63 | 7,819,389 | +1.00(+1.41%) |
Feb 02, 2012 | 70.38 | 70.78 | 70.38 | 70.64 | 5,561,980 | +0.16(+0.22%) |