Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.76 | 67.85 | 66.22 | 66.29 | 535,564 | -1.14(-1.69%) |
Apr 27, 2012 | 67.55 | 67.81 | 66.47 | 67.43 | 762,319 | -0.39(-0.58%) |
Apr 26, 2012 | 71.61 | 71.61 | 66.69 | 67.82 | 1,415,294 | -4.86(-6.68%) |
Apr 25, 2012 | 71.85 | 72.76 | 71.27 | 72.68 | 640,553 | +1.37(+1.92%) |
Apr 24, 2012 | 69.84 | 71.78 | 69.84 | 71.31 | 457,792 | +1.49(+2.13%) |
Apr 23, 2012 | 71.04 | 71.14 | 69.65 | 69.82 | 446,588 | -2.14(-2.98%) |
Apr 20, 2012 | 72.41 | 72.92 | 71.93 | 71.97 | 462,950 | -0.01(-0.01%) |
Apr 19, 2012 | 71.63 | 72.36 | 71.01 | 71.98 | 520,399 | +0.36(+0.51%) |
Apr 18, 2012 | 71.36 | 71.96 | 70.78 | 71.61 | 477,989 | +0.37(+0.52%) |
Apr 17, 2012 | 71.57 | 72.13 | 71.23 | 71.24 | 419,323 | +0.22(+0.31%) |
Apr 16, 2012 | 71.68 | 72.19 | 70.73 | 71.02 | 492,678 | -0.14(-0.20%) |
Apr 13, 2012 | 71.52 | 71.63 | 69.68 | 71.17 | 499,436 | -0.65(-0.91%) |
Apr 12, 2012 | 71.47 | 72.42 | 71.09 | 71.82 | 365,466 | +0.67(+0.94%) |
Apr 11, 2012 | 71.17 | 71.48 | 70.61 | 71.15 | 471,380 | +0.67(+0.95%) |
Apr 10, 2012 | 72.20 | 72.52 | 69.88 | 70.48 | 511,419 | -1.92(-2.66%) |
Apr 09, 2012 | 72.23 | 72.74 | 72.01 | 72.41 | 223,078 | -1.08(-1.46%) |
Apr 05, 2012 | 74.14 | 74.20 | 73.10 | 73.48 | 347,448 | -0.55(-0.75%) |
Apr 04, 2012 | 74.01 | 74.61 | 73.78 | 74.04 | 430,819 | -1.19(-1.58%) |
Apr 03, 2012 | 72.84 | 76.23 | 72.48 | 75.23 | 1,305,857 | +3.74(+5.23%) |
Apr 02, 2012 | 71.95 | 72.32 | 71.38 | 71.49 | 705,012 | -0.79(-1.09%) |
Mar 30, 2012 | 72.55 | 72.89 | 71.41 | 72.28 | 379,692 | +0.20(+0.28%) |
Mar 29, 2012 | 71.62 | 72.16 | 70.91 | 72.07 | 303,089 | +0.00(+0.00%) |
Mar 28, 2012 | 73.05 | 73.05 | 70.73 | 72.07 | 427,568 | -1.10(-1.50%) |
Mar 27, 2012 | 72.96 | 73.79 | 72.75 | 73.17 | 315,604 | +0.09(+0.12%) |
Mar 26, 2012 | 73.79 | 73.95 | 72.77 | 73.08 | 491,323 | -0.03(-0.04%) |
Mar 23, 2012 | 73.56 | 73.56 | 71.92 | 73.11 | 340,141 | +0.08(+0.11%) |
Mar 22, 2012 | 73.46 | 73.61 | 72.39 | 73.03 | 372,687 | -1.00(-1.35%) |
Mar 21, 2012 | 74.70 | 74.77 | 73.89 | 74.03 | 338,555 | -0.61(-0.82%) |
Mar 20, 2012 | 74.56 | 74.78 | 73.83 | 74.64 | 270,582 | -0.55(-0.73%) |
Mar 19, 2012 | 75.12 | 76.00 | 74.80 | 75.19 | 248,476 | -0.19(-0.25%) |
Mar 16, 2012 | 76.17 | 76.20 | 74.91 | 75.38 | 420,638 | -0.85(-1.11%) |
Mar 15, 2012 | 75.61 | 76.40 | 74.92 | 76.23 | 289,603 | +0.95(+1.26%) |
Mar 14, 2012 | 75.74 | 75.82 | 74.86 | 75.28 | 397,701 | -0.21(-0.28%) |
Mar 13, 2012 | 74.54 | 75.70 | 74.46 | 75.49 | 413,594 | +1.35(+1.82%) |
Mar 12, 2012 | 74.97 | 74.97 | 73.67 | 74.14 | 231,136 | -0.45(-0.61%) |
Mar 09, 2012 | 74.49 | 75.29 | 74.28 | 74.60 | 330,442 | -0.05(-0.06%) |
Mar 08, 2012 | 73.94 | 75.70 | 73.73 | 74.64 | 487,995 | +1.71(+2.34%) |
Mar 07, 2012 | 72.98 | 73.25 | 72.06 | 72.94 | 336,717 | +0.41(+0.56%) |
Mar 06, 2012 | 72.70 | 72.70 | 71.98 | 72.53 | 363,382 | -0.89(-1.22%) |
Mar 05, 2012 | 73.36 | 74.11 | 72.86 | 73.42 | 645,547 | -0.22(-0.30%) |
Mar 02, 2012 | 73.04 | 74.20 | 72.84 | 73.64 | 446,142 | +0.43(+0.59%) |
Mar 01, 2012 | 73.02 | 74.11 | 72.79 | 73.21 | 339,459 | +0.56(+0.77%) |
Feb 29, 2012 | 72.98 | 74.03 | 72.21 | 72.65 | 404,951 | +0.10(+0.14%) |
Feb 28, 2012 | 71.91 | 73.23 | 71.72 | 72.55 | 269,084 | +0.62(+0.86%) |
Feb 27, 2012 | 71.35 | 72.57 | 70.98 | 71.93 | 331,329 | +0.25(+0.35%) |
Feb 24, 2012 | 71.10 | 72.10 | 70.36 | 71.68 | 445,838 | +0.83(+1.17%) |
Feb 23, 2012 | 70.61 | 71.09 | 69.90 | 70.85 | 318,226 | +0.40(+0.57%) |
Feb 22, 2012 | 70.93 | 71.20 | 70.40 | 70.45 | 335,034 | -0.78(-1.10%) |
Feb 21, 2012 | 71.43 | 72.19 | 70.88 | 71.23 | 371,449 | +0.01(+0.01%) |
Feb 17, 2012 | 71.80 | 71.80 | 71.01 | 71.23 | 296,535 | -0.33(-0.47%) |
Feb 16, 2012 | 70.41 | 71.80 | 70.33 | 71.56 | 357,800 | +0.99(+1.40%) |
Feb 15, 2012 | 70.79 | 71.07 | 70.04 | 70.57 | 537,714 | +0.13(+0.18%) |
Feb 14, 2012 | 70.23 | 70.62 | 69.51 | 70.45 | 498,062 | -0.03(-0.04%) |
Feb 13, 2012 | 70.72 | 70.76 | 69.78 | 70.48 | 383,353 | +0.42(+0.59%) |
Feb 10, 2012 | 69.66 | 70.41 | 68.95 | 70.06 | 324,305 | -0.17(-0.24%) |
Feb 09, 2012 | 70.35 | 70.91 | 69.77 | 70.23 | 358,806 | +0.18(+0.26%) |
Feb 08, 2012 | 69.69 | 70.82 | 69.57 | 70.04 | 460,666 | +0.34(+0.49%) |
Feb 07, 2012 | 68.88 | 70.07 | 67.79 | 69.70 | 553,314 | +0.49(+0.71%) |
Feb 06, 2012 | 68.74 | 69.29 | 68.57 | 69.21 | 375,487 | +0.45(+0.65%) |
Feb 03, 2012 | 67.29 | 69.72 | 67.29 | 68.76 | 794,123 | +0.95(+1.41%) |
Feb 02, 2012 | 67.71 | 68.26 | 67.29 | 67.81 | 456,478 | +0.35(+0.52%) |