Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 69.63 | 69.64 | 68.85 | 68.89 | 45,052,160 | -0.77(-1.10%) |
Apr 27, 2012 | 69.32 | 69.78 | 68.51 | 69.66 | 52,873,940 | +0.54(+0.78%) |
Apr 26, 2012 | 68.45 | 69.22 | 68.34 | 69.11 | 51,030,364 | +0.68(+0.99%) |
Apr 25, 2012 | 68.28 | 68.80 | 68.09 | 68.44 | 59,445,072 | +1.05(+1.56%) |
Apr 24, 2012 | 66.91 | 67.58 | 66.68 | 67.39 | 52,995,524 | +0.51(+0.76%) |
Apr 23, 2012 | 66.78 | 66.93 | 66.21 | 66.88 | 73,888,544 | -0.94(-1.38%) |
Apr 20, 2012 | 67.88 | 68.46 | 67.69 | 67.82 | 55,158,812 | +0.39(+0.58%) |
Apr 19, 2012 | 67.91 | 68.48 | 67.01 | 67.43 | 87,825,024 | -0.39(-0.57%) |
Apr 18, 2012 | 67.99 | 68.21 | 67.50 | 67.82 | 57,960,192 | -0.52(-0.75%) |
Apr 17, 2012 | 67.92 | 68.95 | 67.87 | 68.34 | 55,275,332 | +0.97(+1.44%) |
Apr 16, 2012 | 67.55 | 67.81 | 66.70 | 67.36 | 52,896,004 | +0.11(+0.16%) |
Apr 13, 2012 | 67.96 | 67.99 | 67.16 | 67.26 | 63,823,796 | -0.89(-1.31%) |
Apr 12, 2012 | 67.25 | 68.41 | 67.20 | 68.15 | 71,345,528 | +0.96(+1.43%) |
Apr 11, 2012 | 66.81 | 67.28 | 66.70 | 67.19 | 64,274,320 | +0.94(+1.42%) |
Apr 10, 2012 | 67.58 | 67.78 | 66.07 | 66.25 | 119,720,208 | -1.60(-2.36%) |
Apr 09, 2012 | 67.72 | 68.13 | 67.52 | 67.85 | 59,206,860 | -1.13(-1.64%) |
Apr 05, 2012 | 69.00 | 69.33 | 68.84 | 68.98 | 37,820,064 | -0.30(-0.44%) |
Apr 04, 2012 | 69.65 | 69.70 | 68.87 | 69.28 | 77,063,832 | -1.12(-1.60%) |
Apr 03, 2012 | 70.74 | 71.03 | 70.12 | 70.41 | 61,515,852 | -0.47(-0.67%) |
Apr 02, 2012 | 69.79 | 70.91 | 69.66 | 70.88 | 62,393,884 | +0.86(+1.23%) |
Mar 30, 2012 | 70.68 | 70.69 | 69.78 | 70.02 | 54,290,096 | -0.23(-0.32%) |
Mar 29, 2012 | 69.95 | 70.37 | 69.35 | 70.25 | 53,948,112 | -0.20(-0.29%) |
Mar 28, 2012 | 70.86 | 71.04 | 69.85 | 70.45 | 57,755,400 | -0.41(-0.57%) |
Mar 27, 2012 | 71.38 | 71.58 | 70.81 | 70.86 | 49,353,628 | -0.52(-0.72%) |
Mar 26, 2012 | 70.81 | 71.41 | 70.70 | 71.37 | 65,303,856 | +1.46(+2.09%) |
Mar 23, 2012 | 69.33 | 70.00 | 68.70 | 69.91 | 54,953,060 | +0.68(+0.98%) |
Mar 22, 2012 | 69.20 | 69.51 | 68.80 | 69.23 | 71,300,152 | -0.67(-0.96%) |
Mar 21, 2012 | 70.13 | 70.33 | 69.66 | 69.91 | 48,024,644 | -0.02(-0.03%) |
Mar 20, 2012 | 70.07 | 70.22 | 69.61 | 69.92 | 51,994,440 | -0.63(-0.89%) |
Mar 19, 2012 | 69.87 | 71.14 | 69.75 | 70.56 | 79,271,944 | +0.59(+0.84%) |
Mar 16, 2012 | 70.15 | 70.19 | 69.67 | 69.97 | 49,879,364 | -0.06(-0.08%) |
Mar 15, 2012 | 69.33 | 70.07 | 69.15 | 70.02 | 69,683,968 | +0.58(+0.84%) |
Mar 14, 2012 | 69.93 | 70.16 | 69.13 | 69.44 | 55,409,340 | -0.57(-0.82%) |
Mar 13, 2012 | 69.17 | 70.04 | 68.62 | 70.02 | 72,339,896 | +1.37(+1.99%) |
Mar 12, 2012 | 68.90 | 69.06 | 68.32 | 68.65 | 40,432,628 | -0.13(-0.20%) |
Mar 09, 2012 | 67.87 | 69.25 | 67.82 | 68.79 | 72,913,456 | +0.92(+1.35%) |
Mar 08, 2012 | 67.44 | 68.02 | 66.93 | 67.87 | 51,936,536 | +0.87(+1.30%) |
Mar 07, 2012 | 66.52 | 67.07 | 66.41 | 67.00 | 68,160,304 | +0.62(+0.94%) |
Mar 06, 2012 | 66.95 | 67.12 | 66.10 | 66.37 | 95,745,048 | -1.35(-1.99%) |
Mar 05, 2012 | 67.43 | 67.77 | 66.95 | 67.72 | 52,579,952 | +0.08(+0.11%) |
Mar 02, 2012 | 68.63 | 68.82 | 67.30 | 67.65 | 83,978,168 | -1.03(-1.50%) |
Mar 01, 2012 | 68.60 | 69.43 | 68.58 | 68.68 | 82,465,632 | +0.35(+0.52%) |
Feb 29, 2012 | 69.59 | 69.93 | 68.25 | 68.32 | 76,175,088 | -1.04(-1.49%) |
Feb 28, 2012 | 69.59 | 73.86 | 68.99 | 69.36 | 56,563,540 | -0.19(-0.27%) |
Feb 27, 2012 | 68.99 | 69.92 | 68.49 | 69.54 | 61,460,584 | -0.12(-0.17%) |
Feb 24, 2012 | 69.82 | 69.99 | 69.52 | 69.66 | 44,615,140 | -0.13(-0.19%) |
Feb 23, 2012 | 68.77 | 69.84 | 68.50 | 69.80 | 63,079,920 | +1.03(+1.50%) |
Feb 22, 2012 | 69.10 | 69.43 | 68.70 | 68.77 | 50,549,348 | -0.55(-0.79%) |
Feb 21, 2012 | 69.90 | 70.00 | 68.98 | 69.32 | 47,320,676 | -0.47(-0.68%) |
Feb 17, 2012 | 70.21 | 70.23 | 69.65 | 69.79 | 39,502,640 | -0.01(-0.01%) |
Feb 16, 2012 | 68.55 | 69.88 | 68.52 | 69.80 | 72,906,000 | +1.29(+1.88%) |
Feb 15, 2012 | 69.48 | 69.48 | 68.28 | 68.51 | 70,969,800 | -0.57(-0.83%) |
Feb 14, 2012 | 69.05 | 69.22 | 68.58 | 69.08 | 58,573,776 | -0.31(-0.45%) |
Feb 13, 2012 | 69.22 | 69.48 | 68.79 | 69.39 | 45,731,524 | +0.89(+1.29%) |
Feb 10, 2012 | 68.70 | 68.84 | 68.35 | 68.51 | 50,425,960 | -0.95(-1.37%) |
Feb 09, 2012 | 69.98 | 69.99 | 68.99 | 69.46 | 57,787,572 | -0.35(-0.50%) |
Feb 08, 2012 | 69.80 | 70.14 | 69.06 | 69.81 | 55,394,432 | +0.15(+0.22%) |
Feb 07, 2012 | 69.63 | 69.96 | 69.19 | 69.65 | 49,377,888 | -0.04(-0.06%) |
Feb 06, 2012 | 69.60 | 69.91 | 69.43 | 69.70 | 40,945,892 | -0.23(-0.33%) |
Feb 03, 2012 | 69.52 | 70.15 | 69.33 | 69.92 | 86,292,760 | +1.49(+2.18%) |
Feb 02, 2012 | 68.31 | 68.73 | 68.06 | 68.43 | 55,044,424 | +0.39(+0.57%) |