Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 83.20 | 83.23 | 82.36 | 82.43 | 1,030,469 | -0.78(-0.93%) |
Apr 27, 2012 | 83.13 | 83.39 | 82.41 | 83.20 | 966,471 | +0.38(+0.45%) |
Apr 26, 2012 | 81.95 | 83.03 | 81.87 | 82.83 | 701,673 | +0.83(+1.01%) |
Apr 25, 2012 | 81.53 | 82.14 | 81.43 | 82.00 | 983,944 | +1.37(+1.70%) |
Apr 24, 2012 | 80.50 | 80.98 | 80.23 | 80.63 | 660,150 | +0.19(+0.24%) |
Apr 23, 2012 | 80.21 | 80.45 | 79.54 | 80.44 | 928,920 | -0.83(-1.02%) |
Apr 20, 2012 | 81.49 | 81.91 | 81.23 | 81.27 | 683,978 | +0.14(+0.17%) |
Apr 19, 2012 | 81.41 | 82.18 | 80.61 | 81.13 | 1,454,421 | -0.26(-0.32%) |
Apr 18, 2012 | 81.26 | 81.68 | 81.13 | 81.38 | 559,203 | -0.29(-0.36%) |
Apr 17, 2012 | 80.96 | 82.08 | 80.91 | 81.68 | 539,308 | +1.29(+1.61%) |
Apr 16, 2012 | 80.79 | 81.03 | 79.83 | 80.38 | 860,748 | +0.05(+0.06%) |
Apr 13, 2012 | 81.04 | 81.16 | 80.26 | 80.33 | 795,628 | -1.02(-1.25%) |
Apr 12, 2012 | 79.92 | 81.49 | 79.91 | 81.35 | 791,736 | +1.43(+1.79%) |
Apr 11, 2012 | 79.75 | 80.09 | 79.62 | 79.92 | 860,176 | +0.92(+1.16%) |
Apr 10, 2012 | 80.70 | 80.92 | 78.88 | 79.00 | 1,713,531 | -1.89(-2.33%) |
Apr 09, 2012 | 80.68 | 81.06 | 80.43 | 80.88 | 1,799,239 | -1.03(-1.25%) |
Apr 05, 2012 | 82.00 | 82.34 | 81.77 | 81.91 | 751,501 | -0.34(-0.42%) |
Apr 04, 2012 | 82.59 | 82.73 | 81.83 | 82.25 | 1,059,645 | -1.13(-1.36%) |
Apr 03, 2012 | 82.98 | 83.55 | 82.68 | 83.39 | 1,600,378 | +0.24(+0.29%) |
Apr 02, 2012 | 82.55 | 83.64 | 82.34 | 83.14 | 7,923,256 | +0.42(+0.50%) |
Mar 30, 2012 | 83.29 | 83.34 | 82.46 | 82.73 | 986,690 | -0.06(-0.07%) |
Mar 29, 2012 | 82.34 | 82.96 | 81.84 | 82.79 | 953,970 | -0.11(-0.13%) |
Mar 28, 2012 | 83.30 | 83.46 | 82.16 | 82.89 | 1,034,767 | -0.45(-0.54%) |
Mar 27, 2012 | 83.65 | 83.79 | 83.30 | 83.34 | 1,669,416 | -0.34(-0.41%) |
Mar 26, 2012 | 83.23 | 83.69 | 83.12 | 83.69 | 1,039,260 | +1.21(+1.46%) |
Mar 23, 2012 | 82.01 | 82.54 | 81.33 | 82.48 | 739,657 | +0.57(+0.70%) |
Mar 22, 2012 | 82.08 | 82.27 | 81.35 | 81.90 | 878,856 | -0.86(-1.03%) |
Mar 21, 2012 | 83.00 | 83.21 | 82.55 | 82.76 | 2,159,330 | -0.09(-0.11%) |
Mar 20, 2012 | 82.89 | 83.06 | 82.55 | 82.85 | 787,545 | -0.61(-0.73%) |
Mar 19, 2012 | 83.10 | 83.93 | 82.99 | 83.46 | 1,035,241 | +0.26(+0.31%) |
Mar 16, 2012 | 83.31 | 83.45 | 83.08 | 83.20 | 804,360 | -0.11(-0.13%) |
Mar 15, 2012 | 82.54 | 83.37 | 82.35 | 83.31 | 1,011,476 | +0.77(+0.93%) |
Mar 14, 2012 | 83.04 | 83.24 | 82.33 | 82.55 | 955,277 | -0.63(-0.76%) |
Mar 13, 2012 | 82.08 | 83.18 | 81.86 | 83.18 | 911,117 | +1.58(+1.94%) |
Mar 12, 2012 | 81.94 | 82.02 | 81.35 | 81.60 | 730,355 | -0.29(-0.36%) |
Mar 09, 2012 | 81.16 | 82.25 | 81.11 | 81.89 | 782,494 | +0.77(+0.95%) |
Mar 08, 2012 | 80.72 | 81.27 | 80.23 | 81.11 | 1,079,158 | +0.96(+1.20%) |
Mar 07, 2012 | 79.58 | 80.26 | 79.44 | 80.15 | 632,148 | +0.78(+0.98%) |
Mar 06, 2012 | 80.09 | 80.14 | 79.17 | 79.37 | 1,034,716 | -1.56(-1.92%) |
Mar 05, 2012 | 81.11 | 81.14 | 80.52 | 80.92 | 845,490 | -0.35(-0.43%) |
Mar 02, 2012 | 81.82 | 82.05 | 80.90 | 81.27 | 1,322,414 | -0.63(-0.77%) |
Mar 01, 2012 | 81.51 | 82.23 | 81.48 | 81.90 | 1,554,742 | +0.72(+0.88%) |
Feb 29, 2012 | 81.85 | 82.22 | 81.06 | 81.19 | 1,007,161 | -0.55(-0.67%) |
Feb 28, 2012 | 81.95 | 82.23 | 81.31 | 81.74 | 799,224 | -0.12(-0.15%) |
Feb 27, 2012 | 81.32 | 82.24 | 80.74 | 81.86 | 808,215 | -0.04(-0.05%) |
Feb 24, 2012 | 81.95 | 82.28 | 81.74 | 81.90 | 810,460 | +0.07(+0.09%) |
Feb 23, 2012 | 81.23 | 81.89 | 80.74 | 81.83 | 747,790 | +0.66(+0.81%) |
Feb 22, 2012 | 81.38 | 81.74 | 80.91 | 81.17 | 839,083 | -0.32(-0.39%) |
Feb 21, 2012 | 82.00 | 82.14 | 81.15 | 81.49 | 816,212 | -0.35(-0.43%) |
Feb 17, 2012 | 82.34 | 82.34 | 81.68 | 81.84 | 723,896 | -0.04(-0.05%) |
Feb 16, 2012 | 80.73 | 81.96 | 80.72 | 81.88 | 806,026 | +1.21(+1.49%) |
Feb 15, 2012 | 81.34 | 81.45 | 80.36 | 80.67 | 1,237,019 | -0.22(-0.28%) |
Feb 14, 2012 | 80.58 | 80.92 | 80.33 | 80.90 | 1,054,692 | -0.03(-0.04%) |
Feb 13, 2012 | 80.95 | 81.14 | 80.27 | 80.93 | 684,191 | +0.84(+1.05%) |
Feb 10, 2012 | 80.17 | 80.42 | 79.78 | 80.09 | 934,927 | -0.88(-1.09%) |
Feb 09, 2012 | 81.13 | 81.16 | 80.21 | 80.97 | 843,143 | +0.08(+0.10%) |
Feb 08, 2012 | 80.84 | 81.19 | 80.27 | 80.89 | 801,951 | +0.20(+0.25%) |
Feb 07, 2012 | 80.59 | 80.87 | 80.06 | 80.69 | 691,558 | +0.10(+0.12%) |
Feb 06, 2012 | 80.30 | 80.67 | 80.20 | 80.59 | 858,277 | -0.16(-0.20%) |
Feb 03, 2012 | 80.41 | 80.79 | 80.19 | 80.75 | 6,019,517 | +1.33(+1.68%) |
Feb 02, 2012 | 79.41 | 79.78 | 79.18 | 79.42 | 1,072,494 | +0.17(+0.22%) |