Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.84 | 71.18 | 70.11 | 70.76 | 18,162 | -0.89(-1.24%) |
Apr 27, 2012 | 71.70 | 72.33 | 71.10 | 71.65 | 32,092 | +1.87(+2.68%) |
Apr 26, 2012 | 68.39 | 70.00 | 68.39 | 69.78 | 124,279 | +1.52(+2.23%) |
Apr 25, 2012 | 68.10 | 68.40 | 67.47 | 68.26 | 14,651 | -0.37(-0.54%) |
Apr 24, 2012 | 68.43 | 69.03 | 68.41 | 68.63 | 36,858 | +0.71(+1.05%) |
Apr 23, 2012 | 67.74 | 67.92 | 67.00 | 67.92 | 118,967 | -2.74(-3.88%) |
Apr 20, 2012 | 70.03 | 71.16 | 70.03 | 70.66 | 12,427 | +2.09(+3.05%) |
Apr 19, 2012 | 69.32 | 69.80 | 68.31 | 68.57 | 18,124 | -0.12(-0.17%) |
Apr 18, 2012 | 68.65 | 69.47 | 68.57 | 68.69 | 26,852 | -0.76(-1.09%) |
Apr 17, 2012 | 68.25 | 69.51 | 68.25 | 69.45 | 9,761 | +2.22(+3.30%) |
Apr 16, 2012 | 66.81 | 67.33 | 66.28 | 67.23 | 17,101 | +1.40(+2.13%) |
Apr 13, 2012 | 67.41 | 67.48 | 65.75 | 65.83 | 41,938 | -2.60(-3.80%) |
Apr 12, 2012 | 67.36 | 68.47 | 67.36 | 68.43 | 14,160 | +1.48(+2.21%) |
Apr 11, 2012 | 67.53 | 67.80 | 66.91 | 66.95 | 10,044 | +1.14(+1.73%) |
Apr 10, 2012 | 67.62 | 67.62 | 65.68 | 65.81 | 22,726 | -1.43(-2.13%) |
Apr 09, 2012 | 67.00 | 67.25 | 66.26 | 67.24 | 11,516 | -0.34(-0.50%) |
Apr 05, 2012 | 67.25 | 67.99 | 67.15 | 67.58 | 44,207 | -1.36(-1.97%) |
Apr 04, 2012 | 69.07 | 69.27 | 68.44 | 68.94 | 21,173 | -2.26(-3.17%) |
Apr 03, 2012 | 72.32 | 72.76 | 70.71 | 71.20 | 38,899 | -1.02(-1.41%) |
Apr 02, 2012 | 70.06 | 72.23 | 70.02 | 72.22 | 43,772 | +1.93(+2.75%) |
Mar 30, 2012 | 70.24 | 70.52 | 69.85 | 70.29 | 20,249 | +0.74(+1.06%) |
Mar 29, 2012 | 68.96 | 69.55 | 68.86 | 69.55 | 24,064 | -0.51(-0.73%) |
Mar 28, 2012 | 71.41 | 71.41 | 69.66 | 70.06 | 45,634 | -1.51(-2.11%) |
Mar 27, 2012 | 72.06 | 72.34 | 71.34 | 71.57 | 70,890 | -0.72(-1.00%) |
Mar 26, 2012 | 71.77 | 72.30 | 71.61 | 72.29 | 24,192 | +1.49(+2.10%) |
Mar 23, 2012 | 70.49 | 71.05 | 62.00 | 70.80 | 11,290 | +0.12(+0.17%) |
Mar 22, 2012 | 70.31 | 70.89 | 70.07 | 70.68 | 13,196 | -1.65(-2.28%) |
Mar 21, 2012 | 71.90 | 72.39 | 61.53 | 72.33 | 52,506 | +0.82(+1.15%) |
Mar 20, 2012 | 71.24 | 71.86 | 70.90 | 71.51 | 27,715 | +0.01(+0.01%) |
Mar 19, 2012 | 70.62 | 71.69 | 70.57 | 71.50 | 110,264 | -0.12(-0.17%) |
Mar 16, 2012 | 71.86 | 72.16 | 71.40 | 71.62 | 26,570 | -0.76(-1.05%) |
Mar 15, 2012 | 71.37 | 72.42 | 71.12 | 72.38 | 30,353 | +0.58(+0.81%) |
Mar 14, 2012 | 71.89 | 72.15 | 71.63 | 71.80 | 24,168 | -1.50(-2.05%) |
Mar 13, 2012 | 72.18 | 73.33 | 71.85 | 73.30 | 54,989 | +1.00(+1.38%) |
Mar 12, 2012 | 71.89 | 72.30 | 71.71 | 72.30 | 38,486 | +0.82(+1.15%) |
Mar 09, 2012 | 71.31 | 71.99 | 71.17 | 71.48 | 21,017 | -1.32(-1.81%) |
Mar 08, 2012 | 71.82 | 72.91 | 71.41 | 72.80 | 21,574 | +2.99(+4.28%) |
Mar 07, 2012 | 69.45 | 70.20 | 69.31 | 69.81 | 33,402 | +0.65(+0.94%) |
Mar 06, 2012 | 70.18 | 70.34 | 68.97 | 69.16 | 101,377 | -3.77(-5.17%) |
Mar 05, 2012 | 73.09 | 73.28 | 72.68 | 72.93 | 18,550 | -0.45(-0.61%) |
Mar 02, 2012 | 73.95 | 73.95 | 73.07 | 73.38 | 22,937 | -1.83(-2.43%) |
Mar 01, 2012 | 74.53 | 75.49 | 74.53 | 75.21 | 59,224 | +1.27(+1.71%) |
Feb 29, 2012 | 75.53 | 76.16 | 73.74 | 73.94 | 41,621 | -1.19(-1.58%) |
Feb 28, 2012 | 73.85 | 75.23 | 73.68 | 75.13 | 37,314 | +0.55(+0.74%) |
Feb 27, 2012 | 73.61 | 75.21 | 73.32 | 74.58 | 12,667 | -0.57(-0.76%) |
Feb 24, 2012 | 74.79 | 75.61 | 74.79 | 75.15 | 13,179 | +0.17(+0.23%) |
Feb 23, 2012 | 74.33 | 75.19 | 73.58 | 74.98 | 28,951 | +0.86(+1.16%) |
Feb 22, 2012 | 74.48 | 74.67 | 73.93 | 74.12 | 11,374 | -0.63(-0.84%) |
Feb 21, 2012 | 75.09 | 75.42 | 74.51 | 74.75 | 91,013 | +0.48(+0.65%) |
Feb 17, 2012 | 74.50 | 74.66 | 73.66 | 74.27 | 13,265 | +0.82(+1.12%) |
Feb 16, 2012 | 71.94 | 73.59 | 71.92 | 73.45 | 14,495 | +1.09(+1.51%) |
Feb 15, 2012 | 72.60 | 72.82 | 72.02 | 72.36 | 16,523 | +0.29(+0.40%) |
Feb 14, 2012 | 72.07 | 72.45 | 71.34 | 72.07 | 18,859 | -0.77(-1.06%) |
Feb 13, 2012 | 72.75 | 72.92 | 72.46 | 72.84 | 18,656 | +1.46(+2.05%) |
Feb 10, 2012 | 71.59 | 71.97 | 71.01 | 71.38 | 74,047 | -1.93(-2.63%) |
Feb 09, 2012 | 73.76 | 73.90 | 73.05 | 73.31 | 20,011 | +0.76(+1.05%) |
Feb 08, 2012 | 72.70 | 72.89 | 71.89 | 72.55 | 26,249 | -0.25(-0.34%) |
Feb 07, 2012 | 72.01 | 73.00 | 71.81 | 72.80 | 11,014 | +0.08(+0.11%) |
Feb 06, 2012 | 72.00 | 72.72 | 71.88 | 72.72 | 10,111 | +0.32(+0.44%) |
Feb 03, 2012 | 72.25 | 72.69 | 71.71 | 72.40 | 23,305 | +0.87(+1.22%) |
Feb 02, 2012 | 71.22 | 71.85 | 71.05 | 71.53 | 20,591 | +0.17(+0.24%) |