Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.67 | 68.67 | 67.36 | 68.10 | 4,502,472 | -0.54(-0.79%) |
Apr 27, 2012 | 68.81 | 69.47 | 68.45 | 68.64 | 2,946,753 | -0.33(-0.47%) |
Apr 26, 2012 | 67.59 | 69.01 | 67.26 | 68.97 | 3,307,323 | +1.27(+1.88%) |
Apr 25, 2012 | 67.59 | 68.06 | 66.91 | 67.69 | 3,697,332 | +0.63(+0.94%) |
Apr 24, 2012 | 66.53 | 67.14 | 66.11 | 67.06 | 4,299,266 | +1.01(+1.54%) |
Apr 23, 2012 | 65.63 | 66.50 | 64.91 | 66.05 | 4,685,032 | -0.68(-1.02%) |
Apr 20, 2012 | 67.59 | 68.49 | 66.70 | 66.73 | 3,804,244 | -0.52(-0.77%) |
Apr 19, 2012 | 67.50 | 67.83 | 66.51 | 67.25 | 5,312,182 | -0.23(-0.34%) |
Apr 18, 2012 | 68.30 | 68.36 | 67.13 | 67.48 | 4,408,249 | -1.13(-1.64%) |
Apr 17, 2012 | 68.96 | 69.32 | 68.49 | 68.60 | 4,540,298 | +0.35(+0.52%) |
Apr 16, 2012 | 70.03 | 70.32 | 68.04 | 68.25 | 4,426,950 | -1.48(-2.12%) |
Apr 13, 2012 | 70.85 | 71.06 | 69.66 | 69.73 | 2,583,843 | -1.52(-2.13%) |
Apr 12, 2012 | 69.56 | 71.63 | 69.47 | 71.25 | 3,064,241 | +2.07(+2.99%) |
Apr 11, 2012 | 70.26 | 70.61 | 69.09 | 69.18 | 3,931,222 | -0.24(-0.35%) |
Apr 10, 2012 | 70.43 | 71.00 | 69.07 | 69.42 | 4,534,722 | -1.12(-1.58%) |
Apr 09, 2012 | 71.57 | 71.70 | 70.31 | 70.54 | 3,409,528 | -2.26(-3.11%) |
Apr 05, 2012 | 72.33 | 73.36 | 72.15 | 72.80 | 3,777,361 | +0.13(+0.18%) |
Apr 04, 2012 | 72.72 | 73.26 | 72.05 | 72.67 | 3,425,014 | -1.01(-1.38%) |
Apr 03, 2012 | 73.08 | 73.74 | 72.45 | 73.68 | 3,347,700 | +0.09(+0.13%) |
Apr 02, 2012 | 72.79 | 74.28 | 72.10 | 73.59 | 3,677,273 | +0.72(+0.98%) |
Mar 30, 2012 | 72.46 | 73.15 | 71.74 | 72.87 | 4,273,044 | +0.94(+1.31%) |
Mar 29, 2012 | 71.16 | 72.19 | 70.60 | 71.93 | 4,822,895 | -0.05(-0.06%) |
Mar 28, 2012 | 72.53 | 72.53 | 70.99 | 71.98 | 5,174,949 | -0.88(-1.21%) |
Mar 27, 2012 | 74.11 | 74.31 | 72.63 | 72.86 | 4,504,912 | -1.05(-1.42%) |
Mar 26, 2012 | 74.78 | 74.97 | 73.40 | 73.92 | 4,646,214 | +0.05(+0.06%) |
Mar 23, 2012 | 73.10 | 74.21 | 72.53 | 73.87 | 4,772,241 | +1.10(+1.51%) |
Mar 22, 2012 | 74.43 | 74.50 | 72.50 | 72.77 | 5,408,976 | -2.61(-3.47%) |
Mar 21, 2012 | 76.24 | 76.38 | 75.13 | 75.39 | 4,180,316 | -0.92(-1.21%) |
Mar 20, 2012 | 77.60 | 77.64 | 76.05 | 76.31 | 4,048,309 | -2.07(-2.64%) |
Mar 19, 2012 | 78.75 | 79.02 | 59.75 | 78.37 | 3,347,520 | -0.40(-0.51%) |
Mar 16, 2012 | 78.31 | 79.01 | 78.23 | 78.77 | 6,743,638 | +0.73(+0.93%) |
Mar 15, 2012 | 77.84 | 78.55 | 77.21 | 78.05 | 3,534,875 | +0.75(+0.97%) |
Mar 14, 2012 | 79.15 | 79.30 | 77.11 | 77.29 | 4,617,346 | -0.51(-0.66%) |
Mar 13, 2012 | 78.60 | 79.10 | 76.52 | 77.80 | 7,572,487 | -1.04(-1.32%) |
Mar 12, 2012 | 79.37 | 79.37 | 78.12 | 78.85 | 3,663,611 | -0.37(-0.47%) |
Mar 09, 2012 | 81.07 | 81.19 | 78.71 | 79.22 | 6,774,275 | +1.52(+1.96%) |
Mar 08, 2012 | 77.68 | 78.23 | 76.96 | 77.69 | 3,316,628 | +0.79(+1.03%) |
Mar 07, 2012 | 76.22 | 77.23 | 75.47 | 76.90 | 3,172,821 | +0.83(+1.09%) |
Mar 06, 2012 | 75.64 | 76.42 | 75.10 | 76.08 | 4,221,497 | -1.20(-1.55%) |
Mar 05, 2012 | 76.29 | 77.41 | 75.90 | 77.28 | 3,031,246 | +0.57(+0.74%) |
Mar 02, 2012 | 79.35 | 79.56 | 76.43 | 76.71 | 5,776,004 | -3.03(-3.80%) |
Mar 01, 2012 | 78.78 | 79.79 | 78.53 | 79.74 | 3,619,609 | +1.57(+2.01%) |
Feb 29, 2012 | 80.18 | 80.30 | 77.61 | 78.17 | 4,938,265 | -1.64(-2.06%) |
Feb 28, 2012 | 80.59 | 80.92 | 79.39 | 79.81 | 3,055,365 | -0.59(-0.73%) |
Feb 27, 2012 | 79.95 | 81.25 | 79.89 | 80.40 | 3,072,766 | -0.72(-0.89%) |
Feb 24, 2012 | 81.33 | 81.96 | 80.44 | 81.12 | 3,865,215 | -0.19(-0.23%) |
Feb 23, 2012 | 80.52 | 81.47 | 79.56 | 81.31 | 3,362,464 | +0.17(+0.21%) |
Feb 22, 2012 | 81.34 | 82.03 | 80.65 | 81.14 | 4,899,270 | +1.47(+1.84%) |
Feb 21, 2012 | 80.84 | 80.97 | 78.51 | 79.67 | 8,030,237 | -2.15(-2.62%) |
Feb 17, 2012 | 82.18 | 82.42 | 81.11 | 81.82 | 4,432,628 | +0.28(+0.34%) |
Feb 16, 2012 | 81.57 | 82.13 | 80.70 | 81.54 | 2,860,843 | +0.22(+0.27%) |
Feb 15, 2012 | 81.23 | 82.24 | 80.59 | 81.32 | 3,818,046 | +0.43(+0.53%) |
Feb 14, 2012 | 81.03 | 81.29 | 80.18 | 80.89 | 3,557,816 | -0.27(-0.33%) |
Feb 13, 2012 | 81.80 | 81.81 | 80.18 | 81.16 | 3,582,568 | +0.28(+0.34%) |
Feb 10, 2012 | 80.12 | 81.10 | 79.55 | 80.88 | 3,783,433 | -0.39(-0.48%) |
Feb 09, 2012 | 81.08 | 81.97 | 79.97 | 81.27 | 4,341,551 | +0.59(+0.74%) |
Feb 08, 2012 | 81.08 | 81.24 | 79.25 | 80.68 | 4,728,862 | -0.36(-0.45%) |
Feb 07, 2012 | 78.64 | 81.36 | 77.70 | 81.04 | 8,299,265 | +4.03(+5.24%) |
Feb 06, 2012 | 77.45 | 77.63 | 76.18 | 77.01 | 4,556,974 | -1.37(-1.74%) |
Feb 03, 2012 | 76.81 | 78.51 | 76.31 | 78.37 | 5,119,449 | +2.03(+2.65%) |
Feb 02, 2012 | 75.08 | 76.50 | 75.01 | 76.35 | 3,572,469 | +1.53(+2.05%) |