Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 76.98 | 77.38 | 76.58 | 76.94 | 1,426,469 | +0.00(+0.00%) |
Apr 27, 2012 | 76.82 | 77.15 | 75.86 | 76.94 | 1,824,002 | +0.60(+0.79%) |
Apr 26, 2012 | 76.11 | 76.49 | 75.16 | 76.34 | 3,428,066 | -0.58(-0.76%) |
Apr 25, 2012 | 77.89 | 78.32 | 76.47 | 76.92 | 2,050,826 | -0.63(-0.81%) |
Apr 24, 2012 | 77.22 | 77.77 | 76.86 | 77.55 | 1,441,772 | +0.72(+0.94%) |
Apr 23, 2012 | 77.30 | 77.38 | 76.34 | 76.82 | 2,153,887 | -1.36(-1.74%) |
Apr 20, 2012 | 78.05 | 78.59 | 77.57 | 78.18 | 2,777,389 | +0.24(+0.31%) |
Apr 19, 2012 | 78.84 | 79.07 | 77.34 | 77.94 | 2,361,219 | -0.87(-1.11%) |
Apr 18, 2012 | 78.69 | 79.21 | 78.34 | 78.81 | 1,573,062 | -0.06(-0.08%) |
Apr 17, 2012 | 77.60 | 79.14 | 77.37 | 78.87 | 2,644,757 | +1.99(+2.59%) |
Apr 16, 2012 | 77.23 | 77.51 | 76.50 | 76.89 | 1,778,139 | +0.13(+0.17%) |
Apr 13, 2012 | 77.80 | 78.28 | 76.73 | 76.75 | 2,361,764 | -1.58(-2.01%) |
Apr 12, 2012 | 76.78 | 78.78 | 76.76 | 78.33 | 3,018,349 | +1.68(+2.20%) |
Apr 11, 2012 | 76.56 | 77.16 | 76.36 | 76.65 | 2,707,437 | +1.12(+1.48%) |
Apr 10, 2012 | 76.86 | 76.99 | 75.35 | 75.53 | 2,953,579 | -1.60(-2.08%) |
Apr 09, 2012 | 77.51 | 77.84 | 76.87 | 77.14 | 2,429,338 | -1.67(-2.12%) |
Apr 05, 2012 | 78.71 | 79.01 | 78.50 | 78.81 | 1,411,477 | -0.22(-0.28%) |
Apr 04, 2012 | 79.21 | 79.41 | 78.58 | 79.03 | 1,672,061 | -0.74(-0.93%) |
Apr 03, 2012 | 80.19 | 80.46 | 78.96 | 79.77 | 2,093,166 | -0.61(-0.76%) |
Apr 02, 2012 | 80.25 | 80.96 | 79.78 | 80.38 | 1,901,902 | +0.20(+0.25%) |
Mar 30, 2012 | 80.29 | 80.48 | 79.38 | 80.18 | 1,933,523 | +0.19(+0.24%) |
Mar 29, 2012 | 79.08 | 80.10 | 78.39 | 79.99 | 2,429,610 | +0.22(+0.27%) |
Mar 28, 2012 | 80.33 | 80.42 | 78.92 | 79.77 | 2,947,199 | -0.36(-0.45%) |
Mar 27, 2012 | 81.02 | 81.25 | 80.12 | 80.13 | 2,786,403 | -0.76(-0.94%) |
Mar 26, 2012 | 81.22 | 81.34 | 80.43 | 80.89 | 3,558,789 | +0.34(+0.42%) |
Mar 23, 2012 | 80.49 | 80.67 | 78.81 | 80.55 | 4,175,121 | -0.10(-0.13%) |
Mar 22, 2012 | 81.40 | 82.09 | 79.57 | 80.65 | 7,647,204 | -2.89(-3.46%) |
Mar 21, 2012 | 82.81 | 84.48 | 82.33 | 83.55 | 4,701,744 | +1.03(+1.25%) |
Mar 20, 2012 | 82.52 | 82.74 | 81.86 | 82.52 | 1,878,136 | -0.22(-0.26%) |
Mar 19, 2012 | 83.59 | 83.69 | 82.39 | 82.74 | 2,801,025 | +0.48(+0.58%) |
Mar 16, 2012 | 82.71 | 82.90 | 81.59 | 82.26 | 2,841,063 | -0.24(-0.29%) |
Mar 15, 2012 | 80.65 | 82.86 | 80.51 | 82.49 | 3,015,124 | +2.10(+2.61%) |
Mar 14, 2012 | 81.00 | 81.06 | 79.74 | 80.39 | 1,645,308 | -0.59(-0.73%) |
Mar 13, 2012 | 80.22 | 81.06 | 79.69 | 80.98 | 1,863,618 | +1.35(+1.70%) |
Mar 12, 2012 | 80.07 | 80.16 | 78.79 | 79.63 | 1,615,461 | -0.40(-0.50%) |
Mar 09, 2012 | 79.73 | 80.38 | 78.53 | 80.03 | 2,065,676 | +0.70(+0.88%) |
Mar 08, 2012 | 79.01 | 79.78 | 78.18 | 79.34 | 2,412,406 | +1.19(+1.52%) |
Mar 07, 2012 | 77.69 | 78.52 | 77.51 | 78.15 | 1,981,010 | +0.88(+1.14%) |
Mar 06, 2012 | 77.58 | 77.81 | 76.64 | 77.27 | 2,593,313 | -1.46(-1.86%) |
Mar 05, 2012 | 78.86 | 78.99 | 78.18 | 78.73 | 1,450,740 | -0.30(-0.39%) |
Mar 02, 2012 | 79.38 | 79.82 | 78.80 | 79.04 | 1,317,790 | -0.30(-0.37%) |
Mar 01, 2012 | 78.49 | 79.89 | 78.49 | 79.33 | 2,319,212 | +0.98(+1.26%) |
Feb 29, 2012 | 79.21 | 79.97 | 78.16 | 78.35 | 3,392,407 | -0.86(-1.09%) |
Feb 28, 2012 | 79.60 | 80.02 | 78.71 | 79.21 | 2,531,836 | -0.33(-0.42%) |
Feb 27, 2012 | 77.95 | 80.47 | 77.85 | 79.54 | 2,418,135 | +0.98(+1.24%) |
Feb 24, 2012 | 80.09 | 80.29 | 78.22 | 78.57 | 2,642,155 | -1.51(-1.88%) |
Feb 23, 2012 | 79.40 | 80.36 | 78.79 | 80.07 | 1,801,188 | +1.06(+1.34%) |
Feb 22, 2012 | 79.00 | 79.96 | 78.93 | 79.01 | 2,117,129 | -0.23(-0.29%) |
Feb 21, 2012 | 81.07 | 81.10 | 78.72 | 79.24 | 4,128,102 | -1.72(-2.13%) |
Feb 17, 2012 | 83.35 | 83.44 | 80.54 | 80.96 | 5,920,091 | -1.75(-2.12%) |
Feb 16, 2012 | 81.83 | 83.00 | 81.83 | 82.71 | 2,122,745 | +0.74(+0.90%) |
Feb 15, 2012 | 83.56 | 83.56 | 81.58 | 81.97 | 1,968,834 | -1.22(-1.47%) |
Feb 14, 2012 | 84.04 | 84.44 | 82.57 | 83.19 | 2,649,970 | -1.25(-1.47%) |
Feb 13, 2012 | 83.41 | 84.62 | 83.28 | 84.44 | 2,435,472 | +1.49(+1.79%) |
Feb 10, 2012 | 81.75 | 83.02 | 81.49 | 82.95 | 1,821,964 | +0.41(+0.50%) |
Feb 09, 2012 | 82.21 | 82.94 | 82.06 | 82.54 | 1,806,664 | +0.28(+0.34%) |
Feb 08, 2012 | 82.67 | 83.00 | 81.88 | 82.26 | 1,563,327 | -0.21(-0.25%) |
Feb 07, 2012 | 82.32 | 82.79 | 81.49 | 82.47 | 2,110,449 | -0.46(-0.56%) |
Feb 06, 2012 | 82.33 | 83.23 | 82.29 | 82.93 | 2,437,999 | +0.62(+0.75%) |
Feb 03, 2012 | 81.64 | 82.31 | 81.50 | 82.31 | 1,861,269 | +1.52(+1.89%) |
Feb 02, 2012 | 81.03 | 81.35 | 80.17 | 80.79 | 1,492,782 | +0.08(+0.10%) |