Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 79.84 | 80.03 | 78.94 | 79.73 | 1,944,371 | +0.19(+0.24%) |
Mar 29, 2012 | 78.64 | 79.66 | 77.95 | 79.54 | 2,443,241 | +0.22(+0.27%) |
Mar 28, 2012 | 79.88 | 79.97 | 78.48 | 79.33 | 2,963,734 | -0.36(-0.45%) |
Mar 27, 2012 | 80.57 | 80.79 | 79.67 | 79.68 | 2,802,036 | -0.75(-0.94%) |
Mar 26, 2012 | 80.77 | 80.89 | 79.98 | 80.44 | 3,578,755 | +0.34(+0.42%) |
Mar 23, 2012 | 80.04 | 80.22 | 78.37 | 80.10 | 4,198,545 | -0.10(-0.13%) |
Mar 22, 2012 | 80.95 | 81.63 | 79.13 | 80.20 | 7,690,108 | -2.88(-3.46%) |
Mar 21, 2012 | 82.34 | 84.01 | 81.87 | 83.08 | 4,728,123 | +1.02(+1.25%) |
Mar 20, 2012 | 82.06 | 82.27 | 81.40 | 82.06 | 1,888,673 | -0.22(-0.26%) |
Mar 19, 2012 | 83.12 | 83.22 | 81.93 | 82.27 | 2,816,740 | +0.48(+0.58%) |
Mar 16, 2012 | 82.25 | 82.44 | 81.13 | 81.80 | 2,857,002 | -0.23(-0.29%) |
Mar 15, 2012 | 80.20 | 82.40 | 80.06 | 82.03 | 3,032,040 | +2.09(+2.61%) |
Mar 14, 2012 | 80.55 | 80.61 | 79.29 | 79.94 | 1,654,539 | -0.59(-0.73%) |
Mar 13, 2012 | 79.77 | 80.61 | 79.25 | 80.53 | 1,874,073 | +1.34(+1.70%) |
Mar 12, 2012 | 79.62 | 79.71 | 78.35 | 79.19 | 1,624,525 | -0.40(-0.50%) |
Mar 09, 2012 | 79.28 | 79.93 | 78.10 | 79.59 | 2,077,266 | +0.69(+0.88%) |
Mar 08, 2012 | 78.57 | 79.34 | 77.75 | 78.89 | 2,425,941 | +1.18(+1.52%) |
Mar 07, 2012 | 77.25 | 78.08 | 77.08 | 77.71 | 1,992,124 | +0.87(+1.14%) |
Mar 06, 2012 | 77.15 | 77.38 | 76.22 | 76.84 | 2,607,863 | -1.45(-1.86%) |
Mar 05, 2012 | 78.42 | 78.55 | 77.75 | 78.29 | 1,458,879 | -0.30(-0.39%) |
Mar 02, 2012 | 78.93 | 79.38 | 78.36 | 78.60 | 1,325,183 | -0.29(-0.37%) |
Mar 01, 2012 | 78.05 | 79.45 | 78.05 | 78.89 | 2,332,224 | +0.98(+1.26%) |
Feb 29, 2012 | 78.77 | 79.52 | 77.72 | 77.91 | 3,411,440 | -0.86(-1.09%) |
Feb 28, 2012 | 79.16 | 79.58 | 78.27 | 78.77 | 2,546,041 | -0.33(-0.42%) |
Feb 27, 2012 | 77.51 | 80.03 | 77.42 | 79.10 | 2,431,702 | +0.97(+1.24%) |
Feb 24, 2012 | 79.64 | 79.84 | 77.78 | 78.13 | 2,656,979 | -1.50(-1.88%) |
Feb 23, 2012 | 78.96 | 79.91 | 78.35 | 79.63 | 1,811,294 | +1.06(+1.34%) |
Feb 22, 2012 | 78.56 | 79.52 | 78.49 | 78.57 | 2,129,007 | -0.23(-0.29%) |
Feb 21, 2012 | 80.61 | 80.65 | 78.28 | 78.80 | 4,151,263 | -1.71(-2.13%) |
Feb 17, 2012 | 82.88 | 82.98 | 80.09 | 80.51 | 5,953,306 | -1.74(-2.12%) |
Feb 16, 2012 | 81.38 | 82.54 | 81.38 | 82.25 | 2,134,655 | +0.74(+0.90%) |
Feb 15, 2012 | 83.09 | 83.09 | 81.12 | 81.51 | 1,979,880 | -1.21(-1.47%) |
Feb 14, 2012 | 83.57 | 83.96 | 82.11 | 82.73 | 2,664,837 | -1.24(-1.47%) |
Feb 13, 2012 | 82.94 | 84.15 | 82.82 | 83.96 | 2,449,136 | +1.48(+1.80%) |
Feb 10, 2012 | 81.29 | 82.55 | 81.04 | 82.48 | 1,832,186 | +0.41(+0.50%) |
Feb 09, 2012 | 81.75 | 82.48 | 81.60 | 82.08 | 1,816,800 | +0.28(+0.34%) |
Feb 08, 2012 | 82.21 | 82.54 | 81.42 | 81.80 | 1,572,098 | -0.21(-0.25%) |
Feb 07, 2012 | 81.86 | 82.33 | 81.04 | 82.01 | 2,122,289 | -0.46(-0.56%) |
Feb 06, 2012 | 81.87 | 82.77 | 81.83 | 82.47 | 2,451,677 | +0.61(+0.75%) |
Feb 03, 2012 | 81.19 | 81.85 | 81.05 | 81.85 | 1,871,711 | +1.52(+1.89%) |
Feb 02, 2012 | 80.58 | 80.90 | 79.72 | 80.34 | 1,501,157 | +0.08(+0.10%) |
Feb 01, 2012 | 80.34 | 80.73 | 79.64 | 80.26 | 2,325,868 | +1.05(+1.32%) |
Jan 31, 2012 | 79.94 | 79.94 | 78.29 | 79.21 | 1,991,006 | -0.58(-0.73%) |
Jan 30, 2012 | 79.75 | 79.95 | 79.22 | 79.79 | 1,990,519 | -0.68(-0.85%) |
Jan 27, 2012 | 79.86 | 80.93 | 79.46 | 80.48 | 2,206,759 | +0.18(+0.23%) |
Jan 26, 2012 | 80.30 | 80.95 | 79.89 | 80.29 | 1,916,365 | +0.13(+0.16%) |
Jan 25, 2012 | 78.52 | 80.20 | 77.98 | 80.16 | 1,995,057 | +1.56(+1.98%) |
Jan 24, 2012 | 78.27 | 78.96 | 77.64 | 78.61 | 1,695,300 | -0.23(-0.30%) |
Jan 23, 2012 | 79.43 | 80.10 | 78.37 | 78.84 | 1,920,593 | -0.44(-0.56%) |
Jan 20, 2012 | 80.16 | 80.17 | 79.00 | 79.28 | 2,827,473 | -1.27(-1.58%) |
Jan 19, 2012 | 79.38 | 80.97 | 79.18 | 80.55 | 3,212,572 | +1.64(+2.08%) |
Jan 18, 2012 | 77.96 | 79.19 | 77.82 | 78.91 | 2,528,997 | +1.00(+1.29%) |
Jan 17, 2012 | 78.04 | 78.67 | 77.12 | 77.90 | 2,800,597 | -0.34(-0.43%) |
Jan 13, 2012 | 77.94 | 78.35 | 76.93 | 78.24 | 3,072,090 | -0.71(-0.90%) |
Jan 12, 2012 | 77.99 | 79.13 | 77.82 | 78.95 | 3,839,651 | +1.24(+1.59%) |
Jan 11, 2012 | 76.26 | 77.95 | 75.99 | 77.71 | 3,528,760 | +1.08(+1.41%) |
Jan 10, 2012 | 75.46 | 77.40 | 75.45 | 76.63 | 3,930,702 | +2.30(+3.10%) |
Jan 09, 2012 | 74.32 | 74.44 | 73.80 | 74.33 | 1,916,793 | +0.31(+0.42%) |
Jan 06, 2012 | 73.21 | 74.51 | 73.19 | 74.02 | 2,491,224 | +1.21(+1.66%) |
Jan 05, 2012 | 73.09 | 73.15 | 71.68 | 72.80 | 2,562,447 | -0.75(-1.02%) |