Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 78.31 | 79.33 | 78.27 | 79.24 | 6,074,943 | +1.57(+2.02%) |
Jan 31, 2012 | 78.40 | 78.46 | 77.36 | 77.67 | 1,171,571 | -0.18(-0.23%) |
Jan 30, 2012 | 77.61 | 78.10 | 77.04 | 77.85 | 1,030,505 | -0.40(-0.51%) |
Jan 27, 2012 | 77.49 | 78.40 | 77.48 | 78.25 | 705,165 | +0.44(+0.57%) |
Jan 26, 2012 | 78.83 | 78.86 | 77.46 | 77.81 | 939,772 | -0.52(-0.66%) |
Jan 25, 2012 | 77.47 | 78.48 | 77.07 | 78.33 | 952,368 | +0.76(+0.98%) |
Jan 24, 2012 | 76.82 | 77.57 | 76.52 | 77.57 | 1,137,106 | +0.33(+0.43%) |
Jan 23, 2012 | 77.31 | 77.86 | 76.68 | 77.24 | 967,139 | +0.04(+0.05%) |
Jan 20, 2012 | 77.31 | 77.34 | 76.98 | 77.20 | 677,394 | -0.12(-0.16%) |
Jan 19, 2012 | 77.00 | 77.47 | 76.77 | 77.32 | 1,184,489 | +0.63(+0.82%) |
Jan 18, 2012 | 75.50 | 76.69 | 75.27 | 76.69 | 1,030,789 | +1.27(+1.69%) |
Jan 17, 2012 | 75.93 | 76.17 | 75.30 | 75.42 | 1,136,613 | +0.10(+0.13%) |
Jan 13, 2012 | 75.14 | 75.36 | 74.58 | 75.32 | 1,128,336 | -0.37(-0.48%) |
Jan 12, 2012 | 75.74 | 75.78 | 74.89 | 75.68 | 1,041,225 | +0.17(+0.22%) |
Jan 11, 2012 | 75.13 | 75.63 | 75.06 | 75.52 | 1,305,641 | +0.15(+0.20%) |
Jan 10, 2012 | 75.19 | 75.50 | 75.09 | 75.37 | 964,043 | +1.02(+1.38%) |
Jan 09, 2012 | 74.30 | 74.51 | 73.69 | 74.35 | 1,471,228 | +0.41(+0.55%) |
Jan 06, 2012 | 73.92 | 74.44 | 73.41 | 73.94 | 1,023,112 | -0.06(-0.08%) |
Jan 05, 2012 | 73.10 | 74.16 | 72.37 | 74.00 | 1,606,233 | +0.57(+0.77%) |