Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 83.41 | 83.56 | 82.49 | 82.73 | 737,747 | -0.51(-0.62%) |
Apr 27, 2012 | 82.85 | 83.88 | 82.46 | 83.24 | 1,056,715 | +0.85(+1.03%) |
Apr 26, 2012 | 80.92 | 83.45 | 79.75 | 82.40 | 2,048,076 | +1.61(+2.00%) |
Apr 25, 2012 | 80.47 | 80.87 | 79.43 | 80.78 | 672,675 | +0.71(+0.89%) |
Apr 24, 2012 | 81.61 | 82.12 | 79.46 | 80.07 | 801,048 | -1.57(-1.92%) |
Apr 23, 2012 | 81.64 | 81.81 | 80.49 | 81.64 | 664,620 | -0.17(-0.21%) |
Apr 20, 2012 | 81.96 | 82.06 | 81.46 | 81.81 | 572,688 | -0.08(-0.10%) |
Apr 19, 2012 | 81.78 | 82.55 | 81.48 | 81.89 | 650,992 | +0.17(+0.21%) |
Apr 18, 2012 | 80.97 | 81.88 | 80.83 | 81.72 | 736,999 | +0.44(+0.54%) |
Apr 17, 2012 | 81.22 | 81.78 | 80.59 | 81.28 | 664,017 | +0.44(+0.55%) |
Apr 16, 2012 | 81.77 | 81.77 | 80.48 | 80.84 | 885,257 | -0.41(-0.50%) |
Apr 13, 2012 | 80.97 | 81.87 | 80.96 | 81.24 | 792,121 | +0.18(+0.22%) |
Apr 12, 2012 | 81.04 | 81.56 | 80.70 | 81.06 | 1,074,312 | +0.26(+0.32%) |
Apr 11, 2012 | 79.93 | 80.84 | 79.59 | 80.80 | 1,038,333 | +1.24(+1.56%) |
Apr 10, 2012 | 80.96 | 80.96 | 79.21 | 79.56 | 1,028,572 | -1.39(-1.71%) |
Apr 09, 2012 | 80.76 | 80.97 | 80.12 | 80.94 | 791,292 | -0.34(-0.42%) |
Apr 05, 2012 | 80.56 | 81.51 | 80.55 | 81.29 | 648,412 | +0.42(+0.52%) |
Apr 04, 2012 | 80.30 | 81.14 | 79.91 | 80.86 | 817,113 | -0.24(-0.30%) |
Apr 03, 2012 | 80.41 | 81.12 | 80.39 | 81.11 | 995,591 | +0.92(+1.15%) |
Apr 02, 2012 | 79.98 | 80.90 | 79.37 | 80.19 | 914,297 | +0.37(+0.46%) |
Mar 30, 2012 | 79.30 | 80.14 | 79.29 | 79.82 | 1,042,561 | +0.53(+0.67%) |
Mar 29, 2012 | 79.84 | 80.04 | 78.66 | 79.29 | 859,544 | -0.73(-0.91%) |
Mar 28, 2012 | 81.75 | 81.82 | 79.89 | 80.02 | 929,847 | -1.55(-1.90%) |
Mar 27, 2012 | 81.74 | 82.05 | 81.35 | 81.57 | 947,347 | +0.16(+0.20%) |
Mar 26, 2012 | 80.73 | 81.47 | 80.69 | 81.40 | 534,071 | +1.21(+1.51%) |
Mar 23, 2012 | 80.21 | 80.36 | 79.58 | 80.20 | 580,534 | -0.17(-0.21%) |
Mar 22, 2012 | 79.98 | 80.85 | 79.59 | 80.37 | 871,500 | +0.06(+0.08%) |
Mar 21, 2012 | 80.47 | 80.79 | 80.12 | 80.30 | 586,094 | +0.32(+0.41%) |
Mar 20, 2012 | 79.55 | 80.47 | 79.41 | 79.98 | 1,520,693 | +0.28(+0.35%) |
Mar 19, 2012 | 79.08 | 80.02 | 78.65 | 79.70 | 1,120,779 | +0.41(+0.51%) |
Mar 16, 2012 | 80.55 | 80.60 | 78.86 | 79.30 | 911,375 | -1.08(-1.34%) |
Mar 15, 2012 | 80.21 | 80.57 | 79.76 | 80.38 | 1,135,173 | +0.07(+0.09%) |
Mar 14, 2012 | 79.69 | 80.52 | 79.47 | 80.30 | 878,511 | +0.62(+0.78%) |
Mar 13, 2012 | 79.38 | 79.75 | 78.94 | 79.68 | 973,536 | +0.89(+1.13%) |
Mar 12, 2012 | 78.70 | 79.17 | 78.32 | 78.79 | 683,287 | +0.20(+0.25%) |
Mar 09, 2012 | 78.40 | 79.03 | 78.12 | 78.59 | 892,382 | +0.30(+0.38%) |
Mar 08, 2012 | 78.26 | 78.61 | 77.91 | 78.30 | 871,560 | +0.13(+0.16%) |
Mar 07, 2012 | 78.40 | 78.48 | 77.69 | 78.17 | 1,352,806 | -0.19(-0.24%) |
Mar 06, 2012 | 77.80 | 78.60 | 77.34 | 78.36 | 1,459,314 | +0.15(+0.20%) |
Mar 05, 2012 | 78.07 | 78.67 | 77.89 | 78.21 | 1,864,994 | +0.12(+0.15%) |
Mar 02, 2012 | 77.69 | 78.40 | 77.40 | 78.09 | 1,466,576 | +0.66(+0.85%) |
Mar 01, 2012 | 77.21 | 77.80 | 76.77 | 77.43 | 1,287,465 | +0.55(+0.71%) |
Feb 29, 2012 | 77.48 | 77.62 | 76.40 | 76.88 | 794,947 | -0.36(-0.47%) |
Feb 28, 2012 | 76.15 | 77.53 | 76.03 | 77.24 | 904,145 | +1.44(+1.90%) |
Feb 27, 2012 | 76.06 | 76.31 | 75.70 | 75.80 | 1,225,986 | -0.37(-0.48%) |
Feb 24, 2012 | 76.72 | 77.19 | 75.99 | 76.17 | 1,027,507 | -0.51(-0.67%) |
Feb 23, 2012 | 76.85 | 77.05 | 76.37 | 76.68 | 2,204,596 | +0.06(+0.08%) |
Feb 22, 2012 | 76.86 | 77.45 | 76.55 | 76.62 | 1,438,483 | -0.28(-0.36%) |
Feb 21, 2012 | 76.33 | 77.66 | 76.09 | 76.90 | 1,811,470 | -0.16(-0.21%) |
Feb 17, 2012 | 77.85 | 78.79 | 76.98 | 77.06 | 2,327,414 | -0.30(-0.38%) |
Feb 16, 2012 | 75.76 | 77.72 | 75.60 | 77.36 | 6,058,092 | +5.85(+8.19%) |
Feb 15, 2012 | 72.01 | 72.24 | 71.24 | 71.51 | 1,503,817 | -0.33(-0.46%) |
Feb 14, 2012 | 71.44 | 71.94 | 71.09 | 71.84 | 859,363 | +0.31(+0.43%) |
Feb 13, 2012 | 72.23 | 72.40 | 71.37 | 71.53 | 922,466 | -0.50(-0.70%) |
Feb 10, 2012 | 71.31 | 72.09 | 71.16 | 72.04 | 914,245 | -0.12(-0.16%) |
Feb 09, 2012 | 70.97 | 72.33 | 70.77 | 72.15 | 2,483,039 | +1.16(+1.64%) |
Feb 08, 2012 | 69.55 | 71.21 | 69.35 | 70.99 | 3,082,250 | +1.44(+2.07%) |
Feb 07, 2012 | 68.95 | 69.66 | 68.95 | 69.55 | 1,116,970 | +0.35(+0.51%) |
Feb 06, 2012 | 69.26 | 69.32 | 68.90 | 69.20 | 398,692 | -0.07(-0.10%) |
Feb 03, 2012 | 69.45 | 69.53 | 69.04 | 69.27 | 1,325,422 | +0.59(+0.85%) |
Feb 02, 2012 | 69.39 | 69.39 | 68.16 | 68.69 | 1,092,548 | -0.35(-0.51%) |