Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 71.08 | 71.08 | 70.09 | 70.29 | 22,738 | -0.08(-0.12%) |
Apr 27, 2012 | 70.28 | 70.63 | 69.95 | 70.37 | 16,444 | +0.70(+1.01%) |
Apr 26, 2012 | 69.46 | 69.85 | 69.34 | 69.67 | 26,838 | +0.44(+0.63%) |
Apr 25, 2012 | 68.73 | 69.37 | 68.64 | 69.24 | 9,874 | +1.16(+1.71%) |
Apr 24, 2012 | 67.71 | 68.14 | 67.68 | 68.07 | 13,601 | +0.33(+0.49%) |
Apr 23, 2012 | 67.96 | 67.96 | 67.37 | 67.74 | 23,319 | -0.49(-0.72%) |
Apr 20, 2012 | 67.91 | 68.49 | 67.87 | 68.23 | 15,683 | +0.61(+0.90%) |
Apr 19, 2012 | 68.07 | 68.29 | 67.33 | 67.62 | 18,206 | -0.22(-0.32%) |
Apr 18, 2012 | 67.86 | 67.99 | 67.75 | 67.84 | 15,969 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.01 | 12,134 | +0.90(+1.35%) |
Apr 16, 2012 | 67.21 | 67.34 | 66.73 | 67.11 | 20,044 | +0.01(+0.01%) |
Apr 13, 2012 | 67.51 | 67.51 | 67.01 | 67.10 | 19,622 | -0.52(-0.77%) |
Apr 12, 2012 | 67.65 | 67.72 | 67.53 | 67.62 | 13,425 | +0.13(+0.19%) |
Apr 11, 2012 | 67.82 | 67.82 | 67.36 | 67.49 | 53,984 | +0.32(+0.47%) |
Apr 10, 2012 | 68.70 | 68.70 | 67.17 | 67.18 | 45,091 | -1.63(-2.37%) |
Apr 09, 2012 | 69.16 | 69.16 | 68.62 | 68.81 | 31,443 | -1.00(-1.43%) |
Apr 05, 2012 | 69.51 | 69.85 | 69.51 | 69.80 | 86,312 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.94 | 69.47 | 69.81 | 30,910 | -0.39(-0.56%) |
Apr 03, 2012 | 69.93 | 70.30 | 69.84 | 70.21 | 18,398 | +0.14(+0.20%) |
Apr 02, 2012 | 69.55 | 70.16 | 69.42 | 70.06 | 27,131 | +0.52(+0.75%) |
Mar 30, 2012 | 69.55 | 69.75 | 69.38 | 69.55 | 13,553 | +0.30(+0.44%) |
Mar 29, 2012 | 69.01 | 69.37 | 68.66 | 69.24 | 19,418 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.81 | 68.97 | 69.30 | 13,658 | -0.27(-0.39%) |
Mar 27, 2012 | 69.61 | 69.96 | 69.57 | 69.57 | 18,389 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.55 | 69.19 | 69.50 | 14,329 | +1.09(+1.59%) |
Mar 23, 2012 | 68.12 | 68.46 | 67.92 | 68.41 | 13,810 | +0.39(+0.58%) |
Mar 22, 2012 | 67.65 | 68.11 | 67.65 | 68.01 | 27,998 | -0.02(-0.02%) |
Mar 21, 2012 | 67.77 | 68.20 | 67.71 | 68.03 | 23,739 | +0.32(+0.47%) |
Mar 20, 2012 | 68.00 | 68.00 | 67.57 | 67.71 | 21,395 | -0.44(-0.65%) |
Mar 19, 2012 | 67.85 | 68.38 | 67.85 | 68.16 | 149,980 | +0.29(+0.43%) |
Mar 16, 2012 | 67.99 | 68.20 | 67.84 | 67.86 | 19,670 | -0.17(-0.25%) |
Mar 15, 2012 | 67.89 | 68.16 | 67.81 | 68.03 | 26,107 | +0.21(+0.31%) |
Mar 14, 2012 | 67.95 | 68.15 | 67.67 | 67.82 | 18,183 | -0.26(-0.38%) |
Mar 13, 2012 | 67.76 | 68.08 | 67.47 | 68.08 | 51,460 | +0.68(+1.01%) |
Mar 12, 2012 | 67.46 | 67.57 | 67.21 | 67.40 | 17,619 | +0.07(+0.10%) |
Mar 09, 2012 | 67.22 | 67.71 | 67.22 | 67.33 | 10,675 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.34 | 66.90 | 67.11 | 37,472 | +0.77(+1.16%) |
Mar 07, 2012 | 66.49 | 66.49 | 66.07 | 66.34 | 19,982 | +0.33(+0.51%) |
Mar 06, 2012 | 66.74 | 66.77 | 65.81 | 66.00 | 42,519 | -1.32(-1.96%) |
Mar 05, 2012 | 67.55 | 67.55 | 67.13 | 67.32 | 21,046 | -0.09(-0.14%) |
Mar 02, 2012 | 67.96 | 67.96 | 67.21 | 67.41 | 63,954 | -0.42(-0.61%) |
Mar 01, 2012 | 67.27 | 67.95 | 67.27 | 67.83 | 86,690 | +0.48(+0.72%) |
Feb 29, 2012 | 67.68 | 67.98 | 67.29 | 67.35 | 49,104 | -0.25(-0.37%) |
Feb 28, 2012 | 67.42 | 67.82 | 67.42 | 67.60 | 19,117 | +0.11(+0.16%) |
Feb 27, 2012 | 66.87 | 67.66 | 66.67 | 67.49 | 19,974 | +0.33(+0.48%) |
Feb 24, 2012 | 66.86 | 67.21 | 66.66 | 67.16 | 18,671 | +0.45(+0.68%) |
Feb 23, 2012 | 66.08 | 66.86 | 66.08 | 66.71 | 15,571 | +1.23(+1.89%) |
Feb 22, 2012 | 65.32 | 65.63 | 65.24 | 65.48 | 62,161 | -0.03(-0.04%) |
Feb 21, 2012 | 66.70 | 66.70 | 65.36 | 65.50 | 44,447 | -0.83(-1.26%) |
Feb 17, 2012 | 66.71 | 66.71 | 66.22 | 66.34 | 25,405 | -0.08(-0.11%) |
Feb 16, 2012 | 65.85 | 66.54 | 65.66 | 66.41 | 24,085 | +0.74(+1.13%) |
Feb 15, 2012 | 66.30 | 66.30 | 65.58 | 65.67 | 29,933 | -0.30(-0.46%) |
Feb 14, 2012 | 65.95 | 66.25 | 65.68 | 65.97 | 67,685 | +0.02(+0.03%) |
Feb 13, 2012 | 65.20 | 66.05 | 65.20 | 65.95 | 40,132 | +0.74(+1.14%) |
Feb 10, 2012 | 65.26 | 65.26 | 64.89 | 65.21 | 58,308 | -0.39(-0.60%) |
Feb 09, 2012 | 65.96 | 65.96 | 65.30 | 65.60 | 56,502 | -0.37(-0.56%) |
Feb 08, 2012 | 66.19 | 66.19 | 65.65 | 65.97 | 73,124 | -0.24(-0.37%) |
Feb 07, 2012 | 66.29 | 66.43 | 65.95 | 66.21 | 42,273 | -0.13(-0.19%) |
Feb 06, 2012 | 66.07 | 66.42 | 66.05 | 66.34 | 41,735 | +0.09(+0.14%) |
Feb 03, 2012 | 66.09 | 66.37 | 66.09 | 66.25 | 52,520 | +0.51(+0.77%) |
Feb 02, 2012 | 65.78 | 65.78 | 65.40 | 65.74 | 82,534 | -0.08(-0.13%) |