Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.22 | 75.32 | 74.18 | 74.34 | 7,362,257 | -1.29(-1.71%) |
Apr 27, 2012 | 75.95 | 75.99 | 75.31 | 75.63 | 5,860,250 | +0.12(+0.16%) |
Apr 26, 2012 | 75.21 | 75.63 | 74.51 | 75.51 | 10,116,014 | +0.69(+0.92%) |
Apr 25, 2012 | 77.29 | 77.48 | 74.00 | 74.82 | 22,019,044 | -3.59(-4.58%) |
Apr 24, 2012 | 77.58 | 78.69 | 77.47 | 78.41 | 7,865,494 | +1.09(+1.40%) |
Apr 23, 2012 | 76.91 | 77.43 | 76.04 | 77.33 | 7,551,146 | -0.60(-0.77%) |
Apr 20, 2012 | 77.96 | 78.57 | 77.84 | 77.93 | 5,556,166 | +0.27(+0.34%) |
Apr 19, 2012 | 79.00 | 79.40 | 76.94 | 77.66 | 7,781,038 | -1.01(-1.28%) |
Apr 18, 2012 | 77.54 | 79.04 | 77.54 | 78.67 | 6,763,225 | +0.58(+0.74%) |
Apr 17, 2012 | 77.72 | 78.66 | 76.87 | 78.09 | 7,386,879 | +1.20(+1.56%) |
Apr 16, 2012 | 77.74 | 78.48 | 76.47 | 76.89 | 9,459,032 | +0.61(+0.80%) |
Apr 13, 2012 | 76.47 | 77.02 | 75.81 | 76.27 | 8,776,446 | -0.40(-0.52%) |
Apr 12, 2012 | 73.59 | 76.71 | 73.57 | 76.67 | 12,436,369 | +3.38(+4.61%) |
Apr 11, 2012 | 73.31 | 73.83 | 72.56 | 73.29 | 8,577,000 | +0.95(+1.31%) |
Apr 10, 2012 | 74.58 | 74.67 | 71.89 | 72.34 | 12,719,045 | -2.26(-3.03%) |
Apr 09, 2012 | 74.60 | 75.12 | 74.05 | 74.60 | 8,795,770 | -1.66(-2.17%) |
Apr 05, 2012 | 76.14 | 77.17 | 75.93 | 76.26 | 6,353,602 | -0.28(-0.37%) |
Apr 04, 2012 | 75.47 | 76.96 | 75.16 | 76.54 | 7,751,095 | +0.04(+0.05%) |
Apr 03, 2012 | 77.53 | 77.86 | 76.23 | 76.50 | 8,089,948 | -0.75(-0.97%) |
Apr 02, 2012 | 76.35 | 77.75 | 75.66 | 77.25 | 7,235,332 | +0.53(+0.69%) |
Mar 30, 2012 | 76.86 | 77.02 | 76.05 | 76.73 | 6,639,209 | +0.36(+0.47%) |
Mar 29, 2012 | 74.64 | 76.55 | 74.54 | 76.37 | 11,539,518 | +1.27(+1.69%) |
Mar 28, 2012 | 77.76 | 77.77 | 74.59 | 75.10 | 14,222,880 | -2.74(-3.52%) |
Mar 27, 2012 | 78.28 | 78.92 | 77.71 | 77.84 | 5,846,540 | -0.50(-0.63%) |
Mar 26, 2012 | 78.37 | 79.02 | 77.88 | 78.33 | 6,345,481 | +0.66(+0.85%) |
Mar 23, 2012 | 76.78 | 78.23 | 74.29 | 77.67 | 8,365,217 | +1.01(+1.32%) |
Mar 22, 2012 | 77.27 | 77.75 | 76.14 | 76.66 | 13,116,685 | -1.85(-2.36%) |
Mar 21, 2012 | 79.85 | 80.21 | 78.51 | 78.51 | 11,002,105 | -1.27(-1.59%) |
Mar 20, 2012 | 80.67 | 80.67 | 79.60 | 79.78 | 11,226,404 | -2.14(-2.61%) |
Mar 19, 2012 | 81.76 | 82.18 | 81.24 | 81.92 | 6,575,552 | +0.11(+0.13%) |
Mar 16, 2012 | 82.13 | 82.30 | 81.42 | 81.81 | 8,020,668 | +0.09(+0.11%) |
Mar 15, 2012 | 81.31 | 81.74 | 80.24 | 81.72 | 7,380,264 | +0.85(+1.05%) |
Mar 14, 2012 | 81.55 | 81.72 | 80.14 | 80.87 | 8,580,975 | -0.74(-0.91%) |
Mar 13, 2012 | 79.04 | 81.67 | 78.74 | 81.61 | 11,213,951 | +3.14(+4.00%) |
Mar 12, 2012 | 79.31 | 79.92 | 78.28 | 78.47 | 9,022,109 | -0.92(-1.16%) |
Mar 09, 2012 | 79.87 | 80.02 | 79.09 | 79.39 | 9,063,707 | -0.04(-0.05%) |
Mar 08, 2012 | 78.94 | 79.64 | 78.27 | 79.44 | 8,567,294 | +1.44(+1.85%) |
Mar 07, 2012 | 76.83 | 78.24 | 76.58 | 78.00 | 10,217,788 | +1.69(+2.22%) |
Mar 06, 2012 | 76.76 | 77.19 | 75.78 | 76.30 | 17,505,820 | -3.00(-3.78%) |
Mar 05, 2012 | 80.35 | 80.60 | 78.89 | 79.30 | 11,593,211 | -1.73(-2.13%) |
Mar 02, 2012 | 81.51 | 82.07 | 80.53 | 81.03 | 7,503,414 | -0.65(-0.79%) |
Mar 01, 2012 | 82.60 | 83.11 | 81.40 | 81.68 | 10,363,689 | -0.59(-0.72%) |
Feb 29, 2012 | 83.65 | 83.84 | 81.88 | 82.27 | 9,409,891 | -1.12(-1.34%) |
Feb 28, 2012 | 83.42 | 83.71 | 82.98 | 83.38 | 5,571,479 | +0.09(+0.11%) |
Feb 27, 2012 | 82.72 | 83.92 | 82.51 | 83.29 | 6,815,886 | -0.27(-0.32%) |
Feb 24, 2012 | 83.76 | 84.24 | 83.32 | 83.56 | 6,211,343 | -0.14(-0.17%) |
Feb 23, 2012 | 83.47 | 83.88 | 82.84 | 83.70 | 7,031,440 | +0.28(+0.34%) |
Feb 22, 2012 | 82.66 | 83.88 | 82.48 | 83.42 | 6,948,007 | +0.58(+0.70%) |
Feb 21, 2012 | 82.48 | 83.87 | 82.40 | 82.84 | 10,439,511 | +0.76(+0.92%) |
Feb 17, 2012 | 82.39 | 82.48 | 81.42 | 82.08 | 5,964,491 | -0.01(-0.01%) |
Feb 16, 2012 | 81.19 | 82.15 | 80.96 | 82.09 | 7,578,997 | +1.03(+1.27%) |
Feb 15, 2012 | 82.47 | 82.62 | 80.63 | 81.06 | 11,386,127 | -1.38(-1.68%) |
Feb 14, 2012 | 81.63 | 82.46 | 81.55 | 82.44 | 8,919,748 | +0.54(+0.66%) |
Feb 13, 2012 | 81.18 | 82.01 | 80.44 | 81.90 | 7,916,257 | +1.40(+1.74%) |
Feb 10, 2012 | 79.96 | 80.52 | 79.47 | 80.49 | 8,818,845 | -0.78(-0.96%) |
Feb 09, 2012 | 82.40 | 82.58 | 81.10 | 81.27 | 10,504,062 | -0.87(-1.06%) |
Feb 08, 2012 | 81.99 | 82.35 | 81.55 | 82.14 | 5,705,270 | +0.17(+0.20%) |
Feb 07, 2012 | 81.43 | 82.19 | 81.03 | 81.98 | 7,121,471 | +0.02(+0.03%) |
Feb 06, 2012 | 81.57 | 82.30 | 81.25 | 81.96 | 6,982,418 | -0.12(-0.14%) |
Feb 03, 2012 | 80.80 | 82.58 | 80.60 | 82.07 | 14,197,712 | +2.60(+3.27%) |
Feb 02, 2012 | 79.81 | 79.97 | 79.14 | 79.47 | 7,115,511 | -0.14(-0.17%) |