Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 82.00 | 82.47 | 81.82 | 82.19 | 798,166 | +0.47(+0.57%) |
Mar 29, 2012 | 81.25 | 81.82 | 81.25 | 81.73 | 458,467 | +0.00(+0.00%) |
Mar 28, 2012 | 81.73 | 82.00 | 81.52 | 81.73 | 560,443 | +0.01(+0.01%) |
Mar 27, 2012 | 82.01 | 82.01 | 81.65 | 81.72 | 444,172 | -0.11(-0.13%) |
Mar 26, 2012 | 81.79 | 81.98 | 81.47 | 81.82 | 1,028,422 | +0.51(+0.63%) |
Mar 23, 2012 | 81.43 | 81.51 | 80.96 | 81.31 | 510,788 | +0.03(+0.04%) |
Mar 22, 2012 | 81.02 | 81.60 | 81.02 | 81.28 | 657,238 | -0.19(-0.24%) |
Mar 21, 2012 | 81.43 | 81.80 | 81.30 | 81.47 | 558,592 | -0.01(-0.01%) |
Mar 20, 2012 | 81.48 | 82.17 | 81.39 | 81.48 | 707,333 | -0.69(-0.84%) |
Mar 19, 2012 | 82.60 | 83.03 | 82.14 | 82.17 | 475,046 | -0.98(-1.18%) |
Mar 16, 2012 | 83.42 | 83.82 | 83.08 | 83.15 | 424,884 | -0.64(-0.76%) |
Mar 15, 2012 | 83.40 | 83.79 | 82.80 | 83.79 | 228,095 | +0.47(+0.56%) |
Mar 14, 2012 | 83.87 | 83.93 | 82.73 | 83.33 | 178,926 | -0.58(-0.69%) |
Mar 13, 2012 | 82.94 | 83.93 | 82.58 | 83.91 | 214,479 | +1.31(+1.59%) |
Mar 12, 2012 | 82.23 | 82.80 | 81.95 | 82.60 | 176,314 | +0.50(+0.61%) |
Mar 09, 2012 | 81.62 | 82.86 | 81.33 | 82.09 | 180,098 | +0.67(+0.82%) |
Mar 08, 2012 | 81.31 | 81.91 | 80.82 | 81.43 | 284,227 | +0.98(+1.22%) |
Mar 07, 2012 | 79.51 | 80.71 | 79.32 | 80.45 | 234,374 | +1.09(+1.37%) |
Mar 06, 2012 | 79.18 | 79.78 | 79.08 | 79.36 | 268,666 | -0.44(-0.55%) |
Mar 05, 2012 | 79.92 | 80.17 | 79.45 | 79.80 | 169,657 | -0.34(-0.42%) |
Mar 02, 2012 | 80.60 | 80.67 | 80.03 | 80.14 | 213,431 | -0.46(-0.57%) |
Mar 01, 2012 | 80.77 | 80.77 | 79.87 | 80.59 | 299,615 | +0.42(+0.52%) |
Feb 29, 2012 | 80.12 | 80.63 | 79.66 | 80.17 | 466,678 | -0.41(-0.51%) |
Feb 28, 2012 | 80.14 | 80.65 | 79.81 | 80.58 | 289,935 | +0.37(+0.46%) |
Feb 27, 2012 | 79.50 | 80.53 | 79.20 | 80.21 | 285,798 | +0.32(+0.40%) |
Feb 24, 2012 | 80.64 | 80.64 | 79.20 | 79.89 | 279,404 | -0.77(-0.95%) |
Feb 23, 2012 | 78.94 | 80.70 | 78.71 | 80.66 | 516,346 | +1.61(+2.04%) |
Feb 22, 2012 | 77.54 | 79.69 | 77.45 | 79.05 | 739,704 | +1.32(+1.70%) |
Feb 21, 2012 | 76.40 | 78.04 | 76.26 | 77.73 | 520,576 | +1.38(+1.80%) |
Feb 17, 2012 | 76.56 | 76.63 | 76.14 | 76.35 | 327,228 | +0.18(+0.24%) |
Feb 16, 2012 | 75.10 | 76.24 | 75.08 | 76.17 | 462,649 | +0.99(+1.32%) |
Feb 15, 2012 | 76.19 | 76.32 | 75.03 | 75.18 | 313,810 | -0.79(-1.03%) |
Feb 14, 2012 | 76.27 | 76.43 | 75.52 | 75.96 | 316,884 | -0.38(-0.50%) |
Feb 13, 2012 | 76.93 | 77.23 | 76.24 | 76.34 | 403,631 | -0.07(-0.09%) |
Feb 10, 2012 | 76.77 | 76.92 | 76.38 | 76.41 | 330,035 | -0.73(-0.94%) |
Feb 09, 2012 | 78.58 | 78.82 | 77.04 | 77.14 | 474,417 | -1.34(-1.71%) |
Feb 08, 2012 | 77.74 | 78.67 | 77.53 | 78.48 | 490,939 | +0.66(+0.85%) |
Feb 07, 2012 | 81.27 | 81.32 | 76.81 | 77.82 | 1,163,163 | -3.92(-4.79%) |
Feb 06, 2012 | 82.08 | 82.30 | 81.69 | 81.74 | 495,767 | -0.69(-0.84%) |
Feb 03, 2012 | 82.48 | 82.87 | 82.23 | 82.42 | 474,577 | +0.25(+0.31%) |
Feb 02, 2012 | 81.39 | 82.45 | 81.13 | 82.17 | 460,257 | +0.89(+1.10%) |
Feb 01, 2012 | 80.79 | 81.37 | 80.64 | 81.28 | 376,941 | +0.95(+1.18%) |
Jan 31, 2012 | 80.51 | 80.51 | 80.05 | 80.33 | 633,129 | +0.10(+0.12%) |
Jan 30, 2012 | 79.81 | 80.47 | 79.62 | 80.23 | 425,857 | +0.05(+0.06%) |
Jan 27, 2012 | 80.34 | 80.43 | 79.90 | 80.18 | 549,873 | -0.42(-0.52%) |
Jan 26, 2012 | 80.43 | 80.65 | 79.66 | 80.60 | 415,683 | +0.35(+0.44%) |
Jan 25, 2012 | 78.97 | 80.39 | 78.96 | 80.25 | 286,104 | +1.33(+1.68%) |
Jan 24, 2012 | 78.19 | 79.03 | 78.13 | 78.92 | 265,141 | +0.45(+0.57%) |
Jan 23, 2012 | 78.93 | 79.54 | 78.34 | 78.48 | 286,270 | -0.49(-0.61%) |
Jan 20, 2012 | 79.23 | 79.57 | 78.50 | 78.96 | 221,832 | -0.16(-0.21%) |
Jan 19, 2012 | 77.83 | 79.14 | 77.70 | 79.13 | 247,826 | +1.28(+1.64%) |
Jan 18, 2012 | 77.36 | 77.90 | 76.99 | 77.85 | 250,709 | +0.50(+0.65%) |
Jan 17, 2012 | 77.03 | 77.73 | 77.03 | 77.34 | 339,656 | +0.92(+1.21%) |
Jan 13, 2012 | 76.00 | 76.50 | 75.86 | 76.42 | 238,531 | +0.00(+0.00%) |
Jan 12, 2012 | 76.03 | 76.45 | 75.63 | 76.42 | 327,467 | +0.62(+0.82%) |
Jan 11, 2012 | 75.20 | 75.84 | 75.02 | 75.80 | 333,548 | +0.55(+0.73%) |
Jan 10, 2012 | 74.94 | 75.29 | 74.33 | 75.25 | 508,859 | +0.98(+1.32%) |
Jan 09, 2012 | 73.72 | 74.31 | 73.19 | 74.27 | 297,810 | +0.64(+0.87%) |
Jan 06, 2012 | 73.02 | 73.78 | 72.71 | 73.63 | 267,728 | +0.52(+0.72%) |
Jan 05, 2012 | 72.79 | 73.14 | 72.14 | 73.10 | 281,723 | +0.17(+0.24%) |