Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 79.78 | 79.83 | 79.77 | 79.81 | 0 | -0.38(-0.47%) |
Apr 27, 2012 | 80.19 | 80.19 | 80.19 | 0 | -0.80(-0.99%) | |
Apr 26, 2012 | 81.06 | 81.11 | 80.97 | 81.00 | 0 | -0.32(-0.39%) |
Apr 25, 2012 | 81.33 | 81.33 | 81.31 | 81.31 | 0 | +0.00(+0.00%) |
Apr 24, 2012 | 81.31 | 81.33 | 81.30 | 81.31 | 0 | +0.15(+0.18%) |
Apr 23, 2012 | 81.16 | 81.17 | 81.16 | 81.17 | 0 | -0.36(-0.44%) |
Apr 20, 2012 | 81.53 | 81.53 | 81.53 | 0 | -0.07(-0.09%) | |
Apr 19, 2012 | 81.62 | 81.64 | 81.58 | 81.59 | 0 | +0.31(+0.38%) |
Apr 18, 2012 | 81.28 | 81.28 | 81.22 | 81.28 | 0 | +0.40(+0.49%) |
Apr 17, 2012 | 80.86 | 80.89 | 80.84 | 80.89 | 0 | +0.46(+0.57%) |
Apr 16, 2012 | 80.42 | 80.47 | 80.36 | 80.42 | 0 | -0.49(-0.61%) |
Apr 13, 2012 | 80.92 | 80.92 | 80.92 | 0 | +0.05(+0.06%) | |
Apr 12, 2012 | 80.86 | 80.86 | 80.86 | 80.86 | 0 | +0.01(+0.01%) |
Apr 11, 2012 | 80.86 | 80.88 | 80.83 | 80.86 | 0 | +0.15(+0.19%) |
Apr 10, 2012 | 80.64 | 80.75 | 80.64 | 80.70 | 0 | -0.85(-1.04%) |
Apr 09, 2012 | 81.56 | 81.58 | 81.53 | 81.56 | 0 | -0.81(-0.98%) |
Apr 05, 2012 | 82.31 | 82.39 | 82.31 | 82.36 | 0 | -0.05(-0.06%) |
Apr 04, 2012 | 82.44 | 82.44 | 82.41 | 82.42 | 0 | -0.39(-0.47%) |
Apr 03, 2012 | 82.81 | 82.86 | 82.75 | 82.81 | 0 | +0.71(+0.86%) |
Apr 02, 2012 | 82.05 | 82.11 | 82.05 | 82.09 | 0 | -0.76(-0.92%) |
Mar 30, 2012 | 82.86 | 82.86 | 82.86 | 0 | +0.45(+0.55%) | |
Mar 29, 2012 | 82.38 | 82.45 | 82.38 | 82.41 | 0 | -0.48(-0.58%) |
Mar 28, 2012 | 82.88 | 82.89 | 82.86 | 82.89 | 0 | -0.31(-0.37%) |
Mar 27, 2012 | 83.17 | 83.19 | 83.14 | 83.19 | 0 | +0.32(+0.39%) |
Mar 26, 2012 | 82.86 | 82.88 | 82.84 | 82.88 | 0 | +0.47(+0.57%) |
Mar 23, 2012 | 82.41 | 82.41 | 82.41 | 0 | -0.23(-0.28%) | |
Mar 22, 2012 | 82.53 | 82.64 | 82.53 | 82.64 | 0 | -0.79(-0.95%) |
Mar 21, 2012 | 83.38 | 83.44 | 83.34 | 83.42 | 0 | -0.28(-0.33%) |
Mar 20, 2012 | 83.72 | 83.72 | 83.67 | 83.70 | 0 | +0.31(+0.37%) |
Mar 19, 2012 | 83.33 | 83.44 | 83.31 | 83.39 | 0 | +0.02(+0.02%) |
Mar 16, 2012 | 83.38 | 83.38 | 83.38 | 0 | -0.21(-0.25%) | |
Mar 15, 2012 | 83.52 | 83.61 | 83.48 | 83.58 | 0 | -0.13(-0.16%) |
Mar 14, 2012 | 83.67 | 83.75 | 83.66 | 83.72 | 0 | +0.84(+1.01%) |
Mar 13, 2012 | 82.91 | 83.02 | 82.88 | 82.88 | 0 | +0.59(+0.72%) |
Mar 12, 2012 | 82.31 | 82.33 | 82.23 | 82.28 | 0 | -0.16(-0.19%) |
Mar 09, 2012 | 82.44 | 82.44 | 82.44 | 0 | +0.92(+1.13%) | |
Mar 08, 2012 | 81.56 | 81.58 | 81.53 | 81.53 | 0 | +0.37(+0.46%) |
Mar 07, 2012 | 81.11 | 81.17 | 81.11 | 81.16 | 0 | +0.42(+0.52%) |
Mar 06, 2012 | 80.84 | 80.86 | 80.67 | 80.73 | 0 | -0.78(-0.96%) |
Mar 05, 2012 | 81.55 | 81.56 | 81.50 | 81.52 | 0 | -0.30(-0.37%) |
Mar 02, 2012 | 81.81 | 81.81 | 81.81 | 0 | +0.69(+0.85%) | |
Mar 01, 2012 | 81.11 | 81.14 | 81.08 | 81.12 | 0 | -0.16(-0.20%) |
Feb 29, 2012 | 81.17 | 81.31 | 81.17 | 81.28 | 0 | +0.79(+0.98%) |
Feb 28, 2012 | 80.45 | 80.50 | 80.44 | 80.50 | 0 | +0.02(+0.02%) |
Feb 27, 2012 | 80.59 | 80.61 | 80.44 | 80.47 | 0 | -0.74(-0.91%) |
Feb 24, 2012 | 81.22 | 81.22 | 81.22 | 0 | +1.24(+1.55%) | |
Feb 23, 2012 | 79.94 | 79.97 | 79.92 | 79.97 | 0 | -0.31(-0.39%) |
Feb 22, 2012 | 80.27 | 80.30 | 80.22 | 80.28 | 0 | +0.55(+0.69%) |
Feb 21, 2012 | 79.69 | 79.73 | 79.69 | 79.73 | 0 | +0.12(+0.15%) |
Feb 20, 2012 | 79.64 | 79.64 | 79.61 | 79.61 | 0 | +0.08(+0.10%) |
Feb 17, 2012 | 79.53 | 79.53 | 79.53 | 0 | +0.65(+0.82%) | |
Feb 16, 2012 | 78.89 | 78.89 | 78.84 | 78.89 | 0 | +0.50(+0.64%) |
Feb 15, 2012 | 78.39 | 78.41 | 78.36 | 78.39 | 0 | -0.02(-0.03%) |
Feb 14, 2012 | 78.44 | 78.44 | 78.39 | 78.41 | 0 | +0.85(+1.10%) |
Feb 13, 2012 | 77.58 | 77.61 | 77.55 | 77.56 | 0 | -0.04(-0.05%) |
Feb 10, 2012 | 77.59 | 77.59 | 77.59 | 0 | -0.05(-0.06%) | |
Feb 09, 2012 | 77.67 | 77.69 | 77.64 | 77.64 | 0 | +0.60(+0.78%) |
Feb 08, 2012 | 77.06 | 77.08 | 77.03 | 77.05 | 0 | +0.26(+0.34%) |
Feb 07, 2012 | 76.77 | 76.81 | 76.75 | 76.78 | 0 | +0.22(+0.29%) |
Feb 06, 2012 | 76.53 | 76.58 | 76.53 | 76.56 | 0 | -0.03(-0.04%) |
Feb 03, 2012 | 76.59 | 76.59 | 76.59 | 0 | +0.42(+0.55%) | |
Feb 02, 2012 | 76.20 | 76.22 | 76.17 | 76.17 | 0 | +0.00(+0.00%) |