Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.65 | 73.86 | 72.75 | 72.92 | 3,358,488 | -0.45(-0.62%) |
Apr 27, 2012 | 72.92 | 73.56 | 72.33 | 73.38 | 6,037,328 | +0.46(+0.63%) |
Apr 26, 2012 | 74.74 | 75.98 | 72.36 | 72.92 | 10,514,662 | -4.99(-6.40%) |
Apr 25, 2012 | 77.52 | 78.66 | 76.80 | 77.91 | 3,073,447 | +0.56(+0.72%) |
Apr 24, 2012 | 77.49 | 78.18 | 77.17 | 77.35 | 2,539,869 | -0.08(-0.10%) |
Apr 23, 2012 | 78.68 | 78.71 | 77.04 | 77.43 | 2,892,859 | -1.67(-2.11%) |
Apr 20, 2012 | 78.89 | 79.91 | 78.41 | 79.10 | 2,944,967 | +0.51(+0.65%) |
Apr 19, 2012 | 78.75 | 80.11 | 78.28 | 78.59 | 2,761,306 | -0.29(-0.37%) |
Apr 18, 2012 | 79.10 | 79.62 | 78.87 | 78.88 | 2,069,392 | -0.29(-0.37%) |
Apr 17, 2012 | 78.31 | 79.72 | 78.31 | 79.17 | 2,145,422 | +1.01(+1.29%) |
Apr 16, 2012 | 78.64 | 79.11 | 77.71 | 78.16 | 1,943,172 | -0.16(-0.20%) |
Apr 13, 2012 | 79.21 | 79.47 | 77.87 | 78.32 | 2,749,609 | -0.26(-0.33%) |
Apr 12, 2012 | 78.72 | 79.08 | 78.36 | 78.58 | 1,547,154 | +0.06(+0.08%) |
Apr 11, 2012 | 80.16 | 80.16 | 78.51 | 78.52 | 2,566,937 | -0.68(-0.86%) |
Apr 10, 2012 | 78.90 | 79.39 | 78.25 | 79.20 | 4,146,922 | -0.05(-0.06%) |
Apr 09, 2012 | 78.76 | 79.53 | 78.29 | 79.25 | 2,045,892 | -0.40(-0.50%) |
Apr 05, 2012 | 78.89 | 79.68 | 78.52 | 79.65 | 2,547,001 | +0.43(+0.54%) |
Apr 04, 2012 | 79.99 | 80.42 | 79.00 | 79.22 | 3,873,070 | -1.07(-1.33%) |
Apr 03, 2012 | 78.09 | 80.37 | 77.89 | 80.29 | 4,272,798 | +2.09(+2.67%) |
Apr 02, 2012 | 77.57 | 78.26 | 76.98 | 78.20 | 2,209,578 | +0.68(+0.88%) |
Mar 30, 2012 | 77.64 | 77.86 | 77.03 | 77.52 | 2,459,152 | +0.00(+0.00%) |
Mar 29, 2012 | 77.54 | 78.20 | 77.22 | 77.52 | 2,066,660 | -0.42(-0.53%) |
Mar 28, 2012 | 78.06 | 78.69 | 77.26 | 77.94 | 3,391,716 | -0.11(-0.13%) |
Mar 27, 2012 | 78.83 | 78.83 | 77.90 | 78.04 | 2,478,634 | -0.46(-0.59%) |
Mar 26, 2012 | 77.00 | 78.53 | 76.50 | 78.50 | 3,126,940 | +1.67(+2.17%) |
Mar 23, 2012 | 76.38 | 76.92 | 75.67 | 76.83 | 2,417,050 | +0.66(+0.87%) |
Mar 22, 2012 | 75.40 | 76.38 | 75.04 | 76.17 | 2,497,137 | +0.58(+0.77%) |
Mar 21, 2012 | 75.53 | 76.00 | 75.29 | 75.59 | 2,059,773 | +0.06(+0.08%) |
Mar 20, 2012 | 75.48 | 76.01 | 75.25 | 75.53 | 1,796,712 | +0.00(+0.00%) |
Mar 19, 2012 | 75.44 | 75.94 | 75.08 | 75.53 | 2,649,273 | -0.07(-0.09%) |
Mar 16, 2012 | 75.91 | 76.83 | 75.53 | 75.60 | 3,781,469 | -0.53(-0.70%) |
Mar 15, 2012 | 76.04 | 76.40 | 75.52 | 76.13 | 2,078,565 | +0.12(+0.16%) |
Mar 14, 2012 | 75.92 | 77.43 | 75.29 | 76.01 | 2,934,186 | -0.13(-0.17%) |
Mar 13, 2012 | 74.61 | 76.29 | 74.45 | 76.14 | 3,392,645 | +1.73(+2.32%) |
Mar 12, 2012 | 75.14 | 75.28 | 74.27 | 74.41 | 2,263,271 | -0.77(-1.02%) |
Mar 09, 2012 | 74.45 | 75.27 | 74.24 | 75.18 | 2,821,957 | +0.94(+1.27%) |
Mar 08, 2012 | 72.92 | 74.52 | 72.73 | 74.24 | 2,408,101 | +1.68(+2.32%) |
Mar 07, 2012 | 72.15 | 72.85 | 71.95 | 72.56 | 1,505,751 | +0.28(+0.39%) |
Mar 06, 2012 | 72.68 | 72.83 | 71.30 | 72.28 | 2,688,467 | -0.79(-1.08%) |
Mar 05, 2012 | 73.51 | 73.79 | 72.17 | 73.07 | 2,190,167 | -0.66(-0.90%) |
Mar 02, 2012 | 73.86 | 73.97 | 73.40 | 73.73 | 2,233,806 | -0.19(-0.26%) |
Mar 01, 2012 | 73.56 | 74.24 | 73.30 | 73.92 | 2,113,742 | +0.59(+0.81%) |
Feb 29, 2012 | 73.55 | 74.73 | 73.25 | 73.33 | 3,892,684 | -0.44(-0.59%) |
Feb 28, 2012 | 74.21 | 74.24 | 73.37 | 73.76 | 2,683,291 | -0.32(-0.43%) |
Feb 27, 2012 | 74.51 | 74.53 | 73.52 | 74.08 | 2,692,734 | -0.81(-1.08%) |
Feb 24, 2012 | 74.89 | 75.27 | 74.65 | 74.89 | 1,814,288 | -0.02(-0.03%) |
Feb 23, 2012 | 74.55 | 75.25 | 74.08 | 74.91 | 2,221,063 | +0.27(+0.36%) |
Feb 22, 2012 | 73.88 | 74.79 | 73.43 | 74.64 | 2,425,094 | +0.61(+0.82%) |
Feb 21, 2012 | 75.02 | 75.03 | 73.73 | 74.03 | 3,049,180 | -0.63(-0.84%) |
Feb 17, 2012 | 75.32 | 75.44 | 74.44 | 74.66 | 2,672,430 | -0.84(-1.11%) |
Feb 16, 2012 | 74.54 | 75.74 | 74.46 | 75.50 | 2,648,954 | +0.90(+1.21%) |
Feb 15, 2012 | 74.36 | 76.09 | 73.83 | 74.60 | 5,340,087 | +0.45(+0.61%) |
Feb 14, 2012 | 72.85 | 74.15 | 72.77 | 74.14 | 3,273,882 | +0.98(+1.35%) |
Feb 13, 2012 | 72.51 | 73.47 | 71.91 | 73.16 | 2,402,384 | +1.42(+1.98%) |
Feb 10, 2012 | 71.97 | 72.29 | 71.51 | 71.74 | 2,988,643 | -0.26(-0.36%) |
Feb 09, 2012 | 73.15 | 73.19 | 71.92 | 72.00 | 4,058,728 | -0.86(-1.18%) |
Feb 08, 2012 | 73.23 | 73.41 | 72.00 | 72.86 | 2,062,356 | -0.55(-0.75%) |
Feb 07, 2012 | 73.81 | 73.83 | 72.70 | 73.41 | 2,480,501 | -0.12(-0.16%) |
Feb 06, 2012 | 72.84 | 73.84 | 72.81 | 73.53 | 2,060,785 | +0.32(+0.43%) |
Feb 03, 2012 | 74.40 | 74.48 | 72.77 | 73.21 | 3,434,622 | -0.95(-1.28%) |
Feb 02, 2012 | 73.74 | 74.58 | 73.53 | 74.16 | 2,014,994 | +0.24(+0.32%) |