Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.21 | 67.48 | 66.55 | 67.25 | 43,085 | -0.30(-0.44%) |
Apr 27, 2012 | 67.35 | 67.65 | 66.36 | 67.55 | 31,282 | +0.16(+0.24%) |
Apr 26, 2012 | 67.08 | 67.58 | 66.83 | 67.39 | 19,454 | +0.38(+0.57%) |
Apr 25, 2012 | 66.67 | 67.58 | 66.32 | 67.01 | 40,066 | +0.96(+1.45%) |
Apr 24, 2012 | 65.13 | 66.19 | 65.13 | 66.05 | 45,157 | +1.22(+1.88%) |
Apr 23, 2012 | 64.97 | 65.69 | 64.74 | 64.83 | 31,193 | -1.41(-2.13%) |
Apr 20, 2012 | 66.49 | 67.33 | 65.63 | 66.24 | 58,617 | +1.27(+1.95%) |
Apr 19, 2012 | 65.27 | 66.03 | 64.85 | 64.97 | 33,954 | -0.08(-0.12%) |
Apr 18, 2012 | 66.04 | 66.16 | 65.02 | 65.05 | 39,092 | -1.74(-2.61%) |
Apr 17, 2012 | 66.39 | 67.19 | 66.39 | 66.79 | 26,887 | +0.76(+1.15%) |
Apr 16, 2012 | 65.10 | 66.04 | 65.00 | 66.03 | 20,067 | +1.13(+1.74%) |
Apr 13, 2012 | 65.86 | 66.11 | 64.64 | 64.90 | 34,004 | -1.47(-2.21%) |
Apr 12, 2012 | 66.60 | 66.91 | 65.85 | 66.37 | 27,985 | -0.05(-0.08%) |
Apr 11, 2012 | 65.46 | 66.42 | 65.33 | 66.42 | 27,912 | +1.49(+2.29%) |
Apr 10, 2012 | 66.82 | 66.82 | 64.68 | 64.93 | 86,876 | -1.19(-1.80%) |
Apr 09, 2012 | 66.51 | 67.00 | 65.79 | 66.12 | 23,692 | -1.51(-2.23%) |
Apr 05, 2012 | 67.42 | 67.72 | 66.92 | 67.63 | 18,545 | +0.11(+0.16%) |
Apr 04, 2012 | 68.10 | 68.55 | 67.46 | 67.52 | 29,437 | -1.39(-2.02%) |
Apr 03, 2012 | 69.65 | 69.84 | 68.25 | 68.91 | 36,007 | -1.02(-1.46%) |
Apr 02, 2012 | 68.75 | 70.14 | 68.64 | 69.93 | 40,783 | +0.76(+1.10%) |
Mar 30, 2012 | 70.19 | 70.24 | 68.88 | 69.17 | 21,710 | -0.50(-0.72%) |
Mar 29, 2012 | 69.98 | 70.05 | 68.61 | 69.67 | 13,812 | -0.80(-1.14%) |
Mar 28, 2012 | 70.77 | 71.20 | 70.05 | 70.47 | 27,744 | -0.22(-0.31%) |
Mar 27, 2012 | 70.93 | 71.13 | 70.46 | 70.69 | 71,756 | -0.57(-0.80%) |
Mar 26, 2012 | 70.23 | 71.48 | 70.23 | 71.26 | 30,138 | +1.10(+1.57%) |
Mar 23, 2012 | 69.04 | 70.16 | 68.60 | 70.16 | 18,186 | +0.93(+1.34%) |
Mar 22, 2012 | 69.70 | 69.90 | 68.75 | 69.23 | 19,664 | -1.03(-1.47%) |
Mar 21, 2012 | 70.21 | 70.76 | 69.75 | 70.26 | 15,432 | +0.03(+0.04%) |
Mar 20, 2012 | 70.45 | 70.95 | 69.93 | 70.23 | 20,702 | -0.84(-1.18%) |
Mar 19, 2012 | 69.93 | 71.50 | 69.75 | 71.07 | 40,957 | +1.14(+1.63%) |
Mar 16, 2012 | 70.67 | 71.36 | 69.89 | 69.93 | 116,886 | -0.75(-1.06%) |
Mar 15, 2012 | 70.50 | 70.98 | 70.05 | 70.68 | 31,708 | +0.18(+0.26%) |
Mar 14, 2012 | 68.91 | 71.00 | 68.91 | 70.50 | 26,627 | -1.01(-1.41%) |
Mar 13, 2012 | 69.16 | 71.51 | 68.87 | 71.51 | 38,039 | +2.75(+4.00%) |
Mar 12, 2012 | 68.97 | 69.30 | 68.18 | 68.76 | 13,887 | -0.34(-0.49%) |
Mar 09, 2012 | 67.22 | 69.19 | 66.98 | 69.10 | 34,486 | +2.01(+3.00%) |
Mar 08, 2012 | 66.74 | 67.09 | 65.86 | 67.09 | 26,660 | +0.76(+1.15%) |
Mar 07, 2012 | 65.53 | 66.33 | 64.76 | 66.33 | 33,852 | +1.27(+1.95%) |
Mar 06, 2012 | 67.35 | 67.35 | 64.59 | 65.06 | 46,466 | -2.01(-3.00%) |
Mar 05, 2012 | 66.37 | 67.24 | 65.70 | 67.07 | 33,788 | +0.78(+1.18%) |
Mar 02, 2012 | 69.01 | 69.01 | 66.00 | 66.29 | 56,828 | -2.18(-3.18%) |
Mar 01, 2012 | 69.10 | 69.80 | 68.47 | 68.47 | 27,723 | -0.37(-0.54%) |
Feb 29, 2012 | 70.48 | 70.48 | 68.84 | 68.84 | 53,267 | -1.16(-1.66%) |
Feb 28, 2012 | 71.28 | 71.28 | 69.80 | 70.00 | 95,192 | -1.42(-1.99%) |
Feb 27, 2012 | 69.74 | 71.75 | 69.06 | 71.42 | 39,780 | +1.32(+1.88%) |
Feb 24, 2012 | 71.65 | 71.91 | 70.07 | 70.10 | 28,714 | -1.90(-2.64%) |
Feb 23, 2012 | 70.03 | 72.00 | 69.57 | 72.00 | 91,287 | +1.88(+2.68%) |
Feb 22, 2012 | 71.60 | 71.60 | 70.12 | 70.12 | 39,140 | -2.63(-3.62%) |
Feb 21, 2012 | 72.47 | 72.75 | 71.80 | 72.75 | 39,097 | +0.42(+0.58%) |
Feb 17, 2012 | 72.03 | 72.75 | 71.91 | 72.33 | 25,817 | +0.33(+0.46%) |
Feb 16, 2012 | 70.45 | 72.00 | 70.45 | 72.00 | 32,009 | +1.39(+1.97%) |
Feb 15, 2012 | 71.20 | 71.50 | 70.55 | 70.61 | 20,645 | -0.35(-0.49%) |
Feb 14, 2012 | 70.88 | 71.34 | 70.25 | 70.96 | 14,593 | -0.54(-0.76%) |
Feb 13, 2012 | 70.86 | 71.50 | 70.47 | 71.50 | 12,106 | +1.24(+1.76%) |
Feb 10, 2012 | 70.00 | 70.50 | 70.00 | 70.26 | 27,695 | -0.48(-0.68%) |
Feb 09, 2012 | 70.89 | 70.93 | 70.40 | 70.74 | 19,769 | -0.09(-0.13%) |
Feb 08, 2012 | 71.24 | 71.24 | 69.99 | 70.83 | 55,401 | -0.63(-0.88%) |
Feb 07, 2012 | 71.09 | 72.15 | 70.45 | 71.46 | 17,188 | +0.04(+0.06%) |
Feb 06, 2012 | 71.90 | 72.14 | 71.24 | 71.42 | 14,481 | -0.93(-1.29%) |
Feb 03, 2012 | 71.33 | 72.50 | 71.13 | 72.35 | 35,199 | +2.00(+2.84%) |
Feb 02, 2012 | 69.98 | 72.00 | 69.73 | 70.35 | 65,570 | +0.15(+0.21%) |