Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 82.47 | 82.80 | 81.66 | 82.58 | 427,903 | +0.20(+0.24%) |
Apr 27, 2012 | 82.33 | 82.69 | 81.61 | 82.38 | 341,650 | +0.50(+0.62%) |
Apr 26, 2012 | 81.09 | 82.20 | 81.08 | 81.88 | 286,118 | +0.39(+0.47%) |
Apr 25, 2012 | 81.04 | 81.83 | 80.65 | 81.49 | 424,805 | +1.32(+1.65%) |
Apr 24, 2012 | 80.61 | 81.18 | 79.81 | 80.17 | 398,452 | -0.38(-0.47%) |
Apr 23, 2012 | 79.73 | 81.10 | 79.34 | 80.55 | 467,285 | -1.11(-1.36%) |
Apr 20, 2012 | 81.92 | 82.00 | 81.30 | 81.66 | 499,984 | -0.07(-0.09%) |
Apr 19, 2012 | 80.18 | 82.03 | 79.72 | 81.73 | 734,931 | +1.75(+2.19%) |
Apr 18, 2012 | 79.84 | 80.44 | 79.66 | 79.98 | 479,088 | -0.03(-0.04%) |
Apr 17, 2012 | 77.92 | 80.30 | 77.69 | 80.01 | 600,053 | +2.32(+2.99%) |
Apr 16, 2012 | 78.09 | 78.18 | 77.08 | 77.69 | 304,258 | -0.10(-0.13%) |
Apr 13, 2012 | 77.16 | 78.25 | 76.73 | 77.79 | 400,190 | +0.22(+0.28%) |
Apr 12, 2012 | 76.80 | 77.72 | 76.80 | 77.57 | 273,831 | +0.82(+1.07%) |
Apr 11, 2012 | 76.95 | 77.22 | 76.21 | 76.75 | 357,366 | +0.59(+0.78%) |
Apr 10, 2012 | 77.36 | 77.51 | 75.79 | 76.16 | 380,335 | -1.02(-1.32%) |
Apr 09, 2012 | 76.88 | 77.58 | 76.85 | 77.18 | 378,418 | -1.20(-1.53%) |
Apr 05, 2012 | 77.91 | 78.45 | 77.80 | 78.37 | 263,321 | +0.21(+0.27%) |
Apr 04, 2012 | 78.23 | 78.59 | 77.71 | 78.16 | 375,451 | -0.78(-0.99%) |
Apr 03, 2012 | 78.78 | 79.48 | 78.13 | 78.94 | 512,551 | +0.00(+0.00%) |
Apr 02, 2012 | 77.94 | 79.48 | 77.40 | 78.94 | 467,342 | +0.94(+1.21%) |
Mar 30, 2012 | 77.95 | 78.45 | 77.16 | 77.99 | 571,961 | +0.55(+0.71%) |
Mar 29, 2012 | 77.54 | 77.66 | 76.74 | 77.44 | 367,163 | -0.56(-0.72%) |
Mar 28, 2012 | 78.55 | 78.55 | 77.37 | 78.00 | 389,517 | -0.60(-0.76%) |
Mar 27, 2012 | 78.74 | 79.02 | 78.46 | 78.60 | 326,130 | -0.30(-0.38%) |
Mar 26, 2012 | 78.31 | 78.90 | 77.98 | 78.90 | 381,955 | +1.24(+1.59%) |
Mar 23, 2012 | 77.71 | 77.81 | 76.65 | 77.66 | 388,734 | +0.15(+0.19%) |
Mar 22, 2012 | 77.22 | 77.73 | 76.53 | 77.51 | 340,985 | -0.65(-0.84%) |
Mar 21, 2012 | 78.15 | 78.31 | 77.58 | 78.17 | 360,976 | +0.28(+0.35%) |
Mar 20, 2012 | 77.89 | 78.23 | 77.18 | 77.89 | 425,447 | -0.34(-0.43%) |
Mar 19, 2012 | 78.24 | 78.56 | 77.68 | 78.23 | 432,663 | -0.16(-0.20%) |
Mar 16, 2012 | 77.24 | 78.39 | 77.16 | 78.39 | 824,328 | +0.61(+0.78%) |
Mar 15, 2012 | 76.88 | 78.07 | 76.17 | 77.78 | 548,991 | +0.79(+1.02%) |
Mar 14, 2012 | 77.42 | 77.73 | 75.80 | 76.99 | 913,219 | -0.70(-0.90%) |
Mar 13, 2012 | 72.06 | 78.74 | 71.73 | 77.69 | 2,045,848 | +6.18(+8.64%) |
Mar 12, 2012 | 70.91 | 72.38 | 70.83 | 71.51 | 919,980 | +0.53(+0.74%) |
Mar 09, 2012 | 69.87 | 71.17 | 69.87 | 70.99 | 541,094 | +1.29(+1.85%) |
Mar 08, 2012 | 68.37 | 69.76 | 68.37 | 69.69 | 575,688 | +1.58(+2.32%) |
Mar 07, 2012 | 67.86 | 68.93 | 67.58 | 68.11 | 647,314 | +0.25(+0.37%) |
Mar 06, 2012 | 67.58 | 68.15 | 67.37 | 67.86 | 605,992 | -0.35(-0.51%) |
Mar 05, 2012 | 67.94 | 68.36 | 67.24 | 68.21 | 724,750 | +0.28(+0.41%) |
Mar 02, 2012 | 69.17 | 69.71 | 67.66 | 67.93 | 517,645 | -1.18(-1.71%) |
Mar 01, 2012 | 69.30 | 69.62 | 68.87 | 69.11 | 618,702 | +0.28(+0.41%) |
Feb 29, 2012 | 70.13 | 70.30 | 68.58 | 68.83 | 908,268 | -1.08(-1.54%) |
Feb 28, 2012 | 70.34 | 70.44 | 69.44 | 69.91 | 368,823 | -0.10(-0.15%) |
Feb 27, 2012 | 69.62 | 70.37 | 68.76 | 70.01 | 405,397 | +0.35(+0.51%) |
Feb 24, 2012 | 70.52 | 71.24 | 69.43 | 69.65 | 572,902 | -0.67(-0.96%) |
Feb 23, 2012 | 70.43 | 71.27 | 69.90 | 70.33 | 407,857 | +0.02(+0.02%) |
Feb 22, 2012 | 69.51 | 70.61 | 69.18 | 70.31 | 435,260 | +0.85(+1.22%) |
Feb 21, 2012 | 70.25 | 70.48 | 69.21 | 69.47 | 599,103 | -0.56(-0.79%) |
Feb 17, 2012 | 70.67 | 70.95 | 69.94 | 70.02 | 502,875 | -0.74(-1.04%) |
Feb 16, 2012 | 69.93 | 70.81 | 69.93 | 70.76 | 548,085 | +1.03(+1.47%) |
Feb 15, 2012 | 71.39 | 71.47 | 69.47 | 69.73 | 546,198 | -1.43(-2.01%) |
Feb 14, 2012 | 70.19 | 71.20 | 70.08 | 71.17 | 478,615 | +0.59(+0.84%) |
Feb 13, 2012 | 72.18 | 72.73 | 70.37 | 70.57 | 558,450 | -1.03(-1.44%) |
Feb 10, 2012 | 72.03 | 72.30 | 71.21 | 71.60 | 415,321 | -1.17(-1.61%) |
Feb 09, 2012 | 72.79 | 72.83 | 71.78 | 72.78 | 573,107 | +0.18(+0.25%) |
Feb 08, 2012 | 72.70 | 72.70 | 71.50 | 72.60 | 533,732 | -0.23(-0.32%) |
Feb 07, 2012 | 71.53 | 72.94 | 71.00 | 72.83 | 627,353 | +1.35(+1.89%) |
Feb 06, 2012 | 70.41 | 71.55 | 69.88 | 71.48 | 705,917 | +0.22(+0.31%) |
Feb 03, 2012 | 70.97 | 71.81 | 70.94 | 71.26 | 485,592 | +1.19(+1.70%) |
Feb 02, 2012 | 70.21 | 70.54 | 69.52 | 70.07 | 397,212 | -0.06(-0.09%) |