Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 82.22 | 82.23 | 82.14 | 82.20 | 178,177 | -0.07(-0.09%) |
Mar 29, 2012 | 82.23 | 82.28 | 82.23 | 82.27 | 173,305 | +0.02(+0.02%) |
Mar 28, 2012 | 82.27 | 82.27 | 82.24 | 82.26 | 172,211 | -0.02(-0.02%) |
Mar 27, 2012 | 82.23 | 82.28 | 82.19 | 82.27 | 348,267 | +0.07(+0.09%) |
Mar 26, 2012 | 82.24 | 82.24 | 82.19 | 82.20 | 277,272 | +0.01(+0.01%) |
Mar 23, 2012 | 82.18 | 82.23 | 82.18 | 82.19 | 167,064 | +0.01(+0.01%) |
Mar 22, 2012 | 82.22 | 82.22 | 82.17 | 82.19 | 103,187 | +0.01(+0.01%) |
Mar 21, 2012 | 82.21 | 82.21 | 82.18 | 82.18 | 120,220 | -0.02(-0.03%) |
Mar 20, 2012 | 82.17 | 82.20 | 82.16 | 82.20 | 94,891 | +0.01(+0.01%) |
Mar 19, 2012 | 82.19 | 82.19 | 82.15 | 82.19 | 99,241 | +0.03(+0.04%) |
Mar 16, 2012 | 82.18 | 82.21 | 82.15 | 82.16 | 223,906 | -0.05(-0.06%) |
Mar 15, 2012 | 82.19 | 82.22 | 82.19 | 82.21 | 116,132 | +0.00(+0.00%) |
Mar 14, 2012 | 82.22 | 82.23 | 82.19 | 82.21 | 264,403 | +0.01(+0.01%) |
Mar 13, 2012 | 82.19 | 82.26 | 82.19 | 82.20 | 108,359 | -0.02(-0.02%) |
Mar 12, 2012 | 82.18 | 82.23 | 82.18 | 82.22 | 89,711 | +0.07(+0.08%) |
Mar 09, 2012 | 82.16 | 82.17 | 82.14 | 82.15 | 70,749 | +0.00(+0.00%) |
Mar 08, 2012 | 82.17 | 82.19 | 82.14 | 82.15 | 89,840 | -0.01(-0.01%) |
Mar 07, 2012 | 82.15 | 82.16 | 82.14 | 82.16 | 107,870 | +0.00(+0.00%) |
Mar 06, 2012 | 82.18 | 82.18 | 82.12 | 82.16 | 187,249 | +0.04(+0.05%) |
Mar 05, 2012 | 82.20 | 82.20 | 82.11 | 82.12 | 350,856 | -0.07(-0.08%) |
Mar 02, 2012 | 82.11 | 82.19 | 82.11 | 82.19 | 234,372 | +0.03(+0.04%) |
Mar 01, 2012 | 82.13 | 82.16 | 82.12 | 82.15 | 89,422 | +0.02(+0.02%) |
Feb 29, 2012 | 82.15 | 82.17 | 82.10 | 82.14 | 309,905 | -0.04(-0.05%) |
Feb 28, 2012 | 82.23 | 82.23 | 82.16 | 82.18 | 240,639 | +0.03(+0.04%) |
Feb 27, 2012 | 82.14 | 82.19 | 82.14 | 82.14 | 181,305 | -0.02(-0.03%) |
Feb 24, 2012 | 82.17 | 82.19 | 82.11 | 82.17 | 206,768 | +0.01(+0.01%) |
Feb 23, 2012 | 82.11 | 82.17 | 82.11 | 82.16 | 145,060 | +0.07(+0.08%) |
Feb 22, 2012 | 82.10 | 82.13 | 82.08 | 82.10 | 191,217 | +0.02(+0.02%) |
Feb 21, 2012 | 82.10 | 82.10 | 82.07 | 82.08 | 140,197 | +0.00(+0.00%) |
Feb 17, 2012 | 82.07 | 82.10 | 82.05 | 82.08 | 106,179 | +0.01(+0.01%) |
Feb 16, 2012 | 82.08 | 82.10 | 82.05 | 82.07 | 151,714 | +0.04(+0.05%) |
Feb 15, 2012 | 82.08 | 82.08 | 82.03 | 82.03 | 154,021 | +0.00(+0.00%) |
Feb 14, 2012 | 82.04 | 82.05 | 81.99 | 82.03 | 215,435 | -0.01(-0.01%) |
Feb 13, 2012 | 82.05 | 82.05 | 81.97 | 82.04 | 158,979 | +0.03(+0.04%) |
Feb 10, 2012 | 82.00 | 82.06 | 81.95 | 82.01 | 242,223 | +0.05(+0.06%) |
Feb 09, 2012 | 81.94 | 81.97 | 81.93 | 81.96 | 176,013 | -0.02(-0.02%) |
Feb 08, 2012 | 81.93 | 81.98 | 81.93 | 81.97 | 133,683 | +0.07(+0.08%) |
Feb 07, 2012 | 81.92 | 81.92 | 81.85 | 81.91 | 137,360 | +0.06(+0.07%) |
Feb 06, 2012 | 81.90 | 81.92 | 81.83 | 81.85 | 1,834,093 | -0.02(-0.02%) |
Feb 03, 2012 | 81.85 | 81.88 | 81.83 | 81.87 | 252,854 | +0.08(+0.10%) |
Feb 02, 2012 | 81.84 | 81.84 | 81.78 | 81.79 | 3,613,474 | +0.02(+0.02%) |
Feb 01, 2012 | 81.75 | 81.83 | 81.75 | 81.77 | 215,931 | +0.03(+0.04%) |
Jan 31, 2012 | 81.81 | 81.81 | 81.74 | 81.74 | 104,243 | -0.07(-0.08%) |
Jan 30, 2012 | 81.84 | 81.84 | 81.76 | 81.80 | 136,943 | +0.01(+0.01%) |
Jan 27, 2012 | 81.77 | 81.83 | 81.75 | 81.79 | 87,503 | +0.03(+0.04%) |
Jan 26, 2012 | 81.75 | 81.85 | 81.75 | 81.76 | 171,368 | -0.01(-0.01%) |
Jan 25, 2012 | 81.74 | 81.87 | 81.73 | 81.77 | 363,590 | +0.01(+0.01%) |
Jan 24, 2012 | 81.73 | 81.78 | 81.70 | 81.76 | 331,677 | +0.01(+0.01%) |
Jan 23, 2012 | 81.76 | 81.76 | 81.70 | 81.75 | 121,402 | +0.02(+0.02%) |
Jan 20, 2012 | 81.64 | 81.74 | 81.64 | 81.74 | 81,992 | +0.11(+0.13%) |
Jan 19, 2012 | 81.61 | 81.66 | 81.61 | 81.63 | 174,493 | -0.02(-0.03%) |
Jan 18, 2012 | 81.56 | 81.66 | 81.54 | 81.66 | 250,361 | +0.05(+0.06%) |
Jan 17, 2012 | 81.57 | 81.65 | 81.57 | 81.61 | 145,800 | -0.02(-0.03%) |
Jan 13, 2012 | 81.57 | 81.64 | 81.56 | 81.63 | 156,908 | +0.03(+0.04%) |
Jan 12, 2012 | 81.53 | 81.60 | 81.52 | 81.60 | 73,769 | +0.09(+0.11%) |
Jan 11, 2012 | 81.50 | 81.54 | 81.49 | 81.51 | 154,728 | +0.07(+0.09%) |
Jan 10, 2012 | 81.52 | 81.52 | 81.44 | 81.44 | 594,440 | -0.08(-0.10%) |
Jan 09, 2012 | 81.47 | 81.52 | 81.47 | 81.52 | 96,381 | +0.05(+0.06%) |
Jan 06, 2012 | 81.51 | 81.52 | 81.45 | 81.47 | 178,574 | -0.02(-0.02%) |
Jan 05, 2012 | 81.42 | 81.49 | 81.42 | 81.49 | 94,170 | +0.02(+0.02%) |