Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 85.62 | 85.79 | 84.79 | 85.71 | 2,374,780 | +0.15(+0.17%) |
Apr 27, 2012 | 84.95 | 85.89 | 84.58 | 85.56 | 2,982,084 | +1.73(+2.06%) |
Apr 26, 2012 | 84.08 | 84.24 | 83.48 | 83.83 | 2,995,615 | -0.27(-0.32%) |
Apr 25, 2012 | 83.82 | 84.12 | 83.20 | 84.10 | 2,398,109 | +1.00(+1.20%) |
Apr 24, 2012 | 82.04 | 83.14 | 81.88 | 83.11 | 2,510,634 | +1.24(+1.51%) |
Apr 23, 2012 | 82.03 | 82.34 | 81.03 | 81.87 | 2,779,299 | -0.82(-0.99%) |
Apr 20, 2012 | 81.59 | 83.06 | 81.59 | 82.69 | 2,692,768 | +1.13(+1.38%) |
Apr 19, 2012 | 82.21 | 82.31 | 81.14 | 81.56 | 1,756,255 | -0.53(-0.64%) |
Apr 18, 2012 | 81.97 | 82.55 | 81.81 | 82.09 | 1,786,261 | -0.28(-0.33%) |
Apr 17, 2012 | 82.14 | 82.67 | 81.33 | 82.36 | 2,990,489 | +0.48(+0.59%) |
Apr 16, 2012 | 80.15 | 81.88 | 79.90 | 81.88 | 4,418,792 | +2.15(+2.69%) |
Apr 13, 2012 | 80.01 | 80.35 | 79.60 | 79.73 | 1,939,118 | -0.55(-0.68%) |
Apr 12, 2012 | 79.06 | 80.28 | 78.34 | 80.28 | 2,042,917 | +1.31(+1.65%) |
Apr 11, 2012 | 78.79 | 79.15 | 78.31 | 78.97 | 2,127,055 | +0.90(+1.15%) |
Apr 10, 2012 | 79.76 | 80.32 | 77.98 | 78.07 | 2,403,953 | -1.61(-2.02%) |
Apr 09, 2012 | 79.31 | 80.19 | 78.79 | 79.68 | 2,038,566 | -0.63(-0.78%) |
Apr 05, 2012 | 80.09 | 80.65 | 79.72 | 80.31 | 1,970,925 | +0.07(+0.09%) |
Apr 04, 2012 | 80.04 | 80.65 | 79.53 | 80.24 | 2,715,244 | -0.52(-0.64%) |
Apr 03, 2012 | 80.69 | 81.05 | 80.32 | 80.76 | 1,670,187 | -0.19(-0.23%) |
Apr 02, 2012 | 80.34 | 81.02 | 80.07 | 80.94 | 2,620,768 | +0.69(+0.86%) |
Mar 30, 2012 | 80.23 | 80.61 | 79.59 | 80.25 | 3,173,145 | +0.52(+0.66%) |
Mar 29, 2012 | 79.16 | 79.82 | 78.67 | 79.73 | 2,377,283 | +0.25(+0.31%) |
Mar 28, 2012 | 79.32 | 79.95 | 78.40 | 79.48 | 2,814,219 | -0.19(-0.24%) |
Mar 27, 2012 | 79.77 | 80.44 | 79.33 | 79.66 | 1,941,213 | +0.04(+0.06%) |
Mar 26, 2012 | 79.81 | 79.93 | 79.04 | 79.62 | 2,725,226 | +0.51(+0.64%) |
Mar 23, 2012 | 78.88 | 79.53 | 78.39 | 79.11 | 2,280,203 | +0.47(+0.60%) |
Mar 22, 2012 | 78.92 | 78.92 | 78.05 | 78.65 | 3,252,209 | -0.80(-1.01%) |
Mar 21, 2012 | 79.12 | 79.81 | 78.84 | 79.44 | 2,598,427 | +0.40(+0.50%) |
Mar 20, 2012 | 78.61 | 79.33 | 78.45 | 79.05 | 2,605,380 | -0.04(-0.06%) |
Mar 19, 2012 | 78.03 | 79.32 | 77.85 | 79.09 | 3,156,449 | +0.93(+1.18%) |
Mar 16, 2012 | 77.94 | 78.29 | 77.64 | 78.17 | 8,849,259 | +0.39(+0.50%) |
Mar 15, 2012 | 77.96 | 78.16 | 77.46 | 77.78 | 3,137,711 | +0.04(+0.06%) |
Mar 14, 2012 | 77.73 | 78.16 | 77.12 | 77.74 | 2,566,244 | +0.09(+0.12%) |
Mar 13, 2012 | 77.36 | 78.02 | 76.75 | 77.64 | 4,298,079 | +0.99(+1.29%) |
Mar 12, 2012 | 75.43 | 77.10 | 75.16 | 76.65 | 5,913,688 | +1.49(+1.98%) |
Mar 09, 2012 | 75.49 | 75.60 | 75.13 | 75.16 | 8,086,897 | -0.99(-1.29%) |
Mar 08, 2012 | 75.87 | 76.19 | 74.49 | 76.15 | 4,004,267 | +0.01(+0.01%) |
Mar 07, 2012 | 75.86 | 76.20 | 74.97 | 76.14 | 2,081,713 | +0.82(+1.08%) |
Mar 06, 2012 | 75.65 | 76.12 | 75.26 | 75.32 | 2,419,300 | -0.92(-1.21%) |
Mar 05, 2012 | 75.62 | 76.27 | 75.20 | 76.24 | 2,072,890 | +0.64(+0.85%) |
Mar 02, 2012 | 75.25 | 75.76 | 75.13 | 75.60 | 1,763,948 | +0.47(+0.62%) |
Mar 01, 2012 | 74.80 | 75.22 | 74.48 | 75.14 | 1,659,433 | +0.51(+0.68%) |
Feb 29, 2012 | 75.29 | 75.88 | 74.48 | 74.63 | 2,316,238 | -0.45(-0.60%) |
Feb 28, 2012 | 75.49 | 75.80 | 74.81 | 75.08 | 1,839,569 | -0.29(-0.38%) |
Feb 27, 2012 | 74.60 | 75.61 | 74.21 | 75.37 | 1,585,212 | +0.09(+0.12%) |
Feb 24, 2012 | 75.03 | 75.65 | 74.38 | 75.28 | 1,462,018 | +0.49(+0.66%) |
Feb 23, 2012 | 74.37 | 74.80 | 74.00 | 74.79 | 2,052,526 | +0.48(+0.64%) |
Feb 22, 2012 | 74.68 | 75.06 | 74.05 | 74.31 | 1,685,824 | -0.50(-0.67%) |
Feb 21, 2012 | 76.07 | 76.18 | 74.26 | 74.81 | 2,492,491 | -1.07(-1.42%) |
Feb 17, 2012 | 76.12 | 76.28 | 75.38 | 75.89 | 2,061,132 | -0.09(-0.12%) |
Feb 16, 2012 | 74.95 | 76.13 | 74.89 | 75.98 | 2,792,364 | +1.02(+1.37%) |
Feb 15, 2012 | 75.07 | 75.48 | 74.59 | 74.95 | 1,815,247 | +0.16(+0.21%) |
Feb 14, 2012 | 75.17 | 75.20 | 74.33 | 74.80 | 1,667,204 | -0.61(-0.80%) |
Feb 13, 2012 | 75.68 | 75.72 | 74.98 | 75.40 | 1,403,038 | +0.59(+0.79%) |
Feb 10, 2012 | 74.62 | 75.19 | 74.24 | 74.81 | 2,707,636 | -0.62(-0.83%) |
Feb 09, 2012 | 75.25 | 75.65 | 74.23 | 75.44 | 2,307,518 | +0.14(+0.19%) |
Feb 08, 2012 | 75.11 | 75.57 | 74.49 | 75.29 | 1,987,125 | +0.09(+0.12%) |
Feb 07, 2012 | 75.06 | 75.43 | 74.85 | 75.21 | 2,426,676 | -0.02(-0.03%) |
Feb 06, 2012 | 75.74 | 75.77 | 74.72 | 75.23 | 2,145,817 | -0.66(-0.87%) |
Feb 03, 2012 | 76.01 | 76.38 | 74.88 | 75.89 | 3,164,651 | +0.70(+0.93%) |
Feb 02, 2012 | 74.69 | 75.34 | 74.20 | 75.19 | 2,438,206 | +0.52(+0.70%) |