Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 83.21 | 83.24 | 82.37 | 82.44 | 1,030,368 | -0.78(-0.93%) |
Apr 27, 2012 | 83.14 | 83.40 | 82.42 | 83.21 | 966,376 | +0.38(+0.45%) |
Apr 26, 2012 | 81.96 | 83.04 | 81.88 | 82.84 | 701,604 | +0.83(+1.01%) |
Apr 25, 2012 | 81.53 | 82.14 | 81.43 | 82.01 | 983,848 | +1.37(+1.70%) |
Apr 24, 2012 | 80.51 | 80.99 | 80.23 | 80.64 | 660,085 | +0.19(+0.24%) |
Apr 23, 2012 | 80.22 | 80.46 | 79.55 | 80.45 | 928,828 | -0.83(-1.02%) |
Apr 20, 2012 | 81.50 | 81.92 | 81.23 | 81.28 | 683,911 | +0.14(+0.17%) |
Apr 19, 2012 | 81.42 | 82.18 | 80.62 | 81.13 | 1,454,278 | -0.26(-0.32%) |
Apr 18, 2012 | 81.27 | 81.69 | 81.14 | 81.39 | 559,148 | -0.29(-0.36%) |
Apr 17, 2012 | 80.97 | 82.08 | 80.92 | 81.68 | 539,255 | +1.29(+1.61%) |
Apr 16, 2012 | 80.80 | 81.03 | 79.83 | 80.39 | 860,663 | +0.05(+0.06%) |
Apr 13, 2012 | 81.05 | 81.17 | 80.27 | 80.34 | 795,550 | -1.02(-1.25%) |
Apr 12, 2012 | 79.92 | 81.50 | 79.92 | 81.36 | 791,658 | +1.43(+1.79%) |
Apr 11, 2012 | 79.76 | 80.10 | 79.63 | 79.92 | 860,091 | +0.92(+1.16%) |
Apr 10, 2012 | 80.71 | 80.93 | 78.89 | 79.01 | 1,713,362 | -1.89(-2.33%) |
Apr 09, 2012 | 80.68 | 81.07 | 80.43 | 80.89 | 1,799,062 | -1.03(-1.25%) |
Apr 05, 2012 | 82.01 | 82.35 | 81.78 | 81.92 | 751,427 | -0.34(-0.42%) |
Apr 04, 2012 | 82.59 | 82.74 | 81.83 | 82.26 | 1,059,541 | -1.13(-1.36%) |
Apr 03, 2012 | 82.99 | 83.55 | 82.69 | 83.39 | 1,600,221 | +0.24(+0.29%) |
Apr 02, 2012 | 82.56 | 83.64 | 82.34 | 83.15 | 7,922,477 | +0.42(+0.50%) |
Mar 30, 2012 | 83.30 | 83.35 | 82.47 | 82.74 | 986,593 | -0.06(-0.07%) |
Mar 29, 2012 | 82.35 | 82.97 | 81.85 | 82.79 | 953,876 | -0.11(-0.13%) |
Mar 28, 2012 | 83.31 | 83.47 | 82.17 | 82.90 | 1,034,666 | -0.45(-0.54%) |
Mar 27, 2012 | 83.66 | 83.80 | 83.31 | 83.35 | 1,669,252 | -0.34(-0.41%) |
Mar 26, 2012 | 83.24 | 83.69 | 83.13 | 83.69 | 1,039,158 | +1.21(+1.46%) |
Mar 23, 2012 | 82.02 | 82.55 | 81.34 | 82.49 | 739,584 | +0.57(+0.70%) |
Mar 22, 2012 | 82.09 | 82.28 | 81.36 | 81.91 | 878,769 | -0.86(-1.03%) |
Mar 21, 2012 | 83.01 | 83.22 | 82.56 | 82.77 | 2,159,117 | -0.09(-0.11%) |
Mar 20, 2012 | 82.89 | 83.07 | 82.55 | 82.86 | 787,468 | -0.61(-0.73%) |
Mar 19, 2012 | 83.11 | 83.94 | 83.00 | 83.47 | 1,035,140 | +0.26(+0.31%) |
Mar 16, 2012 | 83.32 | 83.46 | 83.09 | 83.21 | 804,281 | -0.11(-0.13%) |
Mar 15, 2012 | 82.54 | 83.38 | 82.36 | 83.32 | 1,011,377 | +0.77(+0.93%) |
Mar 14, 2012 | 83.05 | 83.25 | 82.34 | 82.55 | 955,183 | -0.63(-0.76%) |
Mar 13, 2012 | 82.09 | 83.19 | 81.87 | 83.19 | 911,028 | +1.58(+1.94%) |
Mar 12, 2012 | 81.95 | 82.03 | 81.36 | 81.61 | 730,283 | -0.29(-0.36%) |
Mar 09, 2012 | 81.17 | 82.25 | 81.11 | 81.90 | 782,417 | +0.77(+0.95%) |
Mar 08, 2012 | 80.72 | 81.28 | 80.24 | 81.12 | 1,079,052 | +0.96(+1.20%) |
Mar 07, 2012 | 79.59 | 80.27 | 79.45 | 80.16 | 632,086 | +0.78(+0.98%) |
Mar 06, 2012 | 80.10 | 80.15 | 79.18 | 79.38 | 1,034,614 | -1.56(-1.92%) |
Mar 05, 2012 | 81.12 | 81.15 | 80.52 | 80.93 | 845,407 | -0.35(-0.43%) |
Mar 02, 2012 | 81.83 | 82.05 | 80.91 | 81.28 | 1,322,284 | -0.63(-0.77%) |
Mar 01, 2012 | 81.51 | 82.24 | 81.49 | 81.91 | 1,554,590 | +0.72(+0.88%) |
Feb 29, 2012 | 81.86 | 82.23 | 81.07 | 81.20 | 1,007,062 | -0.55(-0.67%) |
Feb 28, 2012 | 81.96 | 82.24 | 81.31 | 81.75 | 799,145 | -0.12(-0.15%) |
Feb 27, 2012 | 81.33 | 82.25 | 80.75 | 81.87 | 808,135 | -0.04(-0.05%) |
Feb 24, 2012 | 81.95 | 82.29 | 81.75 | 81.91 | 810,380 | +0.07(+0.09%) |
Feb 23, 2012 | 81.24 | 81.90 | 80.75 | 81.84 | 747,716 | +0.66(+0.81%) |
Feb 22, 2012 | 81.39 | 81.75 | 80.91 | 81.18 | 839,001 | -0.32(-0.39%) |
Feb 21, 2012 | 82.00 | 82.15 | 81.16 | 81.50 | 816,131 | -0.35(-0.43%) |
Feb 17, 2012 | 82.35 | 82.35 | 81.69 | 81.85 | 723,825 | -0.04(-0.05%) |
Feb 16, 2012 | 80.74 | 81.97 | 80.73 | 81.89 | 805,947 | +1.21(+1.49%) |
Feb 15, 2012 | 81.35 | 81.46 | 80.37 | 80.68 | 1,236,897 | -0.22(-0.28%) |
Feb 14, 2012 | 80.59 | 80.93 | 80.33 | 80.91 | 1,054,588 | -0.03(-0.04%) |
Feb 13, 2012 | 80.96 | 81.15 | 80.27 | 80.94 | 684,123 | +0.84(+1.05%) |
Feb 10, 2012 | 80.18 | 80.42 | 79.78 | 80.10 | 934,835 | -0.88(-1.09%) |
Feb 09, 2012 | 81.14 | 81.17 | 80.22 | 80.98 | 843,060 | +0.08(+0.10%) |
Feb 08, 2012 | 80.85 | 81.20 | 80.28 | 80.90 | 801,872 | +0.20(+0.25%) |
Feb 07, 2012 | 80.60 | 80.88 | 80.07 | 80.70 | 691,490 | +0.10(+0.12%) |
Feb 06, 2012 | 80.31 | 80.68 | 80.21 | 80.60 | 858,193 | -0.16(-0.20%) |
Feb 03, 2012 | 80.42 | 80.80 | 80.20 | 80.76 | 6,018,925 | +1.33(+1.68%) |
Feb 02, 2012 | 79.42 | 79.78 | 79.18 | 79.43 | 1,072,388 | +0.17(+0.22%) |