Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 76.97 | 77.37 | 76.57 | 76.93 | 1,426,668 | +0.00(+0.00%) |
Apr 27, 2012 | 76.81 | 77.14 | 75.85 | 76.93 | 1,824,257 | +0.60(+0.79%) |
Apr 26, 2012 | 76.10 | 76.48 | 75.15 | 76.33 | 3,428,545 | -0.58(-0.76%) |
Apr 25, 2012 | 77.88 | 78.31 | 76.46 | 76.91 | 2,051,112 | -0.63(-0.81%) |
Apr 24, 2012 | 77.21 | 77.76 | 76.85 | 77.54 | 1,441,974 | +0.72(+0.94%) |
Apr 23, 2012 | 77.28 | 77.37 | 76.33 | 76.81 | 2,154,187 | -1.36(-1.74%) |
Apr 20, 2012 | 78.04 | 78.57 | 77.56 | 78.17 | 2,777,777 | +0.24(+0.31%) |
Apr 19, 2012 | 78.83 | 79.06 | 77.33 | 77.93 | 2,361,549 | -0.87(-1.11%) |
Apr 18, 2012 | 78.68 | 79.20 | 78.33 | 78.80 | 1,573,281 | -0.06(-0.08%) |
Apr 17, 2012 | 77.59 | 79.13 | 77.36 | 78.86 | 2,645,126 | +1.99(+2.59%) |
Apr 16, 2012 | 77.21 | 77.50 | 76.49 | 76.87 | 1,778,387 | +0.13(+0.17%) |
Apr 13, 2012 | 77.79 | 78.27 | 76.72 | 76.74 | 2,362,093 | -1.58(-2.01%) |
Apr 12, 2012 | 76.77 | 78.77 | 76.75 | 78.32 | 3,018,770 | +1.68(+2.20%) |
Apr 11, 2012 | 76.55 | 77.15 | 76.35 | 76.64 | 2,707,815 | +1.12(+1.48%) |
Apr 10, 2012 | 76.85 | 76.98 | 75.34 | 75.52 | 2,953,991 | -1.60(-2.08%) |
Apr 09, 2012 | 77.50 | 77.83 | 76.86 | 77.13 | 2,429,677 | -1.67(-2.12%) |
Apr 05, 2012 | 78.70 | 79.00 | 78.49 | 78.80 | 1,411,674 | -0.22(-0.28%) |
Apr 04, 2012 | 79.20 | 79.40 | 78.57 | 79.02 | 1,672,294 | -0.74(-0.93%) |
Apr 03, 2012 | 80.18 | 80.45 | 78.95 | 79.76 | 2,093,458 | -0.61(-0.76%) |
Apr 02, 2012 | 80.24 | 80.95 | 79.77 | 80.37 | 1,902,168 | +0.20(+0.25%) |
Mar 30, 2012 | 80.27 | 80.47 | 79.37 | 80.17 | 1,933,793 | +0.19(+0.24%) |
Mar 29, 2012 | 79.07 | 80.09 | 78.37 | 79.98 | 2,429,949 | +0.22(+0.27%) |
Mar 28, 2012 | 80.32 | 80.41 | 78.91 | 79.76 | 2,947,611 | -0.36(-0.45%) |
Mar 27, 2012 | 81.01 | 81.23 | 80.11 | 80.12 | 2,786,792 | -0.76(-0.94%) |
Mar 26, 2012 | 81.21 | 81.33 | 80.41 | 80.88 | 3,559,286 | +0.34(+0.42%) |
Mar 23, 2012 | 80.48 | 80.66 | 78.80 | 80.54 | 4,175,704 | -0.10(-0.13%) |
Mar 22, 2012 | 81.39 | 82.08 | 79.56 | 80.64 | 7,648,271 | -2.89(-3.46%) |
Mar 21, 2012 | 82.79 | 84.47 | 82.31 | 83.54 | 4,702,400 | +1.03(+1.25%) |
Mar 20, 2012 | 82.51 | 82.72 | 81.84 | 82.51 | 1,878,398 | -0.22(-0.26%) |
Mar 19, 2012 | 83.58 | 83.67 | 82.38 | 82.72 | 2,801,415 | +0.48(+0.58%) |
Mar 16, 2012 | 82.70 | 82.89 | 81.57 | 82.25 | 2,841,459 | -0.24(-0.29%) |
Mar 15, 2012 | 80.64 | 82.85 | 80.50 | 82.48 | 3,015,544 | +2.10(+2.61%) |
Mar 14, 2012 | 80.99 | 81.05 | 79.73 | 80.38 | 1,645,538 | -0.59(-0.73%) |
Mar 13, 2012 | 80.20 | 81.05 | 79.68 | 80.97 | 1,863,878 | +1.35(+1.70%) |
Mar 12, 2012 | 80.06 | 80.14 | 78.78 | 79.62 | 1,615,687 | -0.40(-0.50%) |
Mar 09, 2012 | 79.72 | 80.37 | 78.52 | 80.02 | 2,065,965 | +0.70(+0.88%) |
Mar 08, 2012 | 79.00 | 79.77 | 78.17 | 79.32 | 2,412,743 | +1.19(+1.52%) |
Mar 07, 2012 | 77.68 | 78.50 | 77.50 | 78.14 | 1,981,287 | +0.88(+1.14%) |
Mar 06, 2012 | 77.57 | 77.80 | 76.63 | 77.26 | 2,593,675 | -1.46(-1.86%) |
Mar 05, 2012 | 78.85 | 78.98 | 78.17 | 78.72 | 1,450,942 | -0.30(-0.39%) |
Mar 02, 2012 | 79.37 | 79.81 | 78.79 | 79.03 | 1,317,974 | -0.30(-0.37%) |
Mar 01, 2012 | 78.48 | 79.88 | 78.48 | 79.32 | 2,319,536 | +0.98(+1.26%) |
Feb 29, 2012 | 79.20 | 79.96 | 78.15 | 78.34 | 3,392,881 | -0.86(-1.09%) |
Feb 28, 2012 | 79.59 | 80.01 | 78.70 | 79.20 | 2,532,190 | -0.33(-0.42%) |
Feb 27, 2012 | 77.94 | 80.46 | 77.84 | 79.53 | 2,418,473 | +0.97(+1.24%) |
Feb 24, 2012 | 80.08 | 80.28 | 78.21 | 78.56 | 2,642,524 | -1.51(-1.88%) |
Feb 23, 2012 | 79.39 | 80.35 | 78.78 | 80.06 | 1,801,440 | +1.06(+1.34%) |
Feb 22, 2012 | 78.99 | 79.95 | 78.92 | 79.00 | 2,117,424 | -0.23(-0.29%) |
Feb 21, 2012 | 81.06 | 81.09 | 78.70 | 79.23 | 4,128,678 | -1.72(-2.13%) |
Feb 17, 2012 | 83.34 | 83.43 | 80.53 | 80.95 | 5,920,917 | -1.75(-2.12%) |
Feb 16, 2012 | 81.82 | 82.99 | 81.82 | 82.70 | 2,123,042 | +0.74(+0.90%) |
Feb 15, 2012 | 83.54 | 83.54 | 81.57 | 81.96 | 1,969,109 | -1.22(-1.47%) |
Feb 14, 2012 | 84.02 | 84.42 | 82.56 | 83.18 | 2,650,340 | -1.24(-1.47%) |
Feb 13, 2012 | 83.40 | 84.61 | 83.27 | 84.42 | 2,435,812 | +1.49(+1.80%) |
Feb 10, 2012 | 81.73 | 83.01 | 81.48 | 82.94 | 1,822,218 | +0.41(+0.50%) |
Feb 09, 2012 | 82.20 | 82.93 | 82.05 | 82.53 | 1,806,916 | +0.28(+0.34%) |
Feb 08, 2012 | 82.66 | 82.99 | 81.86 | 82.25 | 1,563,545 | -0.21(-0.25%) |
Feb 07, 2012 | 82.31 | 82.78 | 81.48 | 82.46 | 2,110,743 | -0.46(-0.56%) |
Feb 06, 2012 | 82.32 | 83.22 | 82.28 | 82.92 | 2,438,339 | +0.62(+0.75%) |
Feb 03, 2012 | 81.63 | 82.30 | 81.49 | 82.30 | 1,861,529 | +1.52(+1.89%) |
Feb 02, 2012 | 81.02 | 81.34 | 80.16 | 80.78 | 1,492,990 | +0.08(+0.10%) |