Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 81.02 | 81.02 | 80.71 | 80.83 | 1,523,724 | -0.13(-0.15%) |
Mar 29, 2012 | 80.91 | 80.99 | 80.83 | 80.96 | 1,641,666 | +0.22(+0.27%) |
Mar 28, 2012 | 80.74 | 80.85 | 80.71 | 80.74 | 1,104,393 | -0.01(-0.02%) |
Mar 27, 2012 | 80.71 | 80.80 | 80.66 | 80.75 | 3,464,249 | +0.09(+0.11%) |
Mar 26, 2012 | 80.69 | 80.71 | 80.53 | 80.66 | 1,179,293 | -0.06(-0.07%) |
Mar 23, 2012 | 80.55 | 80.72 | 80.53 | 80.72 | 1,030,598 | +0.18(+0.23%) |
Mar 22, 2012 | 80.46 | 80.55 | 80.46 | 80.54 | 906,114 | +0.07(+0.09%) |
Mar 21, 2012 | 80.38 | 80.49 | 80.30 | 80.46 | 802,739 | +0.19(+0.24%) |
Mar 20, 2012 | 80.15 | 80.27 | 80.09 | 80.27 | 1,305,056 | +0.12(+0.15%) |
Mar 19, 2012 | 80.43 | 80.43 | 80.13 | 80.16 | 1,558,441 | -0.26(-0.32%) |
Mar 16, 2012 | 80.32 | 80.44 | 80.25 | 80.41 | 1,269,121 | +0.01(+0.01%) |
Mar 15, 2012 | 80.40 | 80.55 | 80.39 | 80.41 | 1,087,767 | -0.04(-0.05%) |
Mar 14, 2012 | 80.77 | 80.83 | 80.39 | 80.44 | 1,521,684 | -0.44(-0.55%) |
Mar 13, 2012 | 81.10 | 81.11 | 80.87 | 80.88 | 1,963,274 | -0.27(-0.34%) |
Mar 12, 2012 | 81.23 | 81.27 | 81.13 | 81.16 | 1,490,251 | +0.07(+0.09%) |
Mar 09, 2012 | 81.11 | 81.11 | 81.04 | 81.08 | 966,082 | -0.01(-0.02%) |
Mar 08, 2012 | 81.27 | 81.30 | 81.08 | 81.10 | 1,319,941 | -0.18(-0.23%) |
Mar 07, 2012 | 81.35 | 81.35 | 81.25 | 81.28 | 1,136,132 | -0.07(-0.09%) |
Mar 06, 2012 | 81.35 | 81.40 | 81.27 | 81.35 | 1,435,662 | +0.16(+0.20%) |
Mar 05, 2012 | 81.30 | 81.33 | 81.18 | 81.19 | 1,492,300 | -0.12(-0.14%) |
Mar 02, 2012 | 81.18 | 81.32 | 81.16 | 81.31 | 1,173,907 | +0.18(+0.22%) |
Mar 01, 2012 | 81.11 | 81.17 | 81.00 | 81.13 | 1,688,777 | -0.16(-0.20%) |
Feb 29, 2012 | 81.43 | 81.43 | 81.18 | 81.30 | 2,716,004 | -0.08(-0.10%) |
Feb 28, 2012 | 81.49 | 81.51 | 81.34 | 81.38 | 1,083,409 | -0.06(-0.07%) |
Feb 27, 2012 | 81.35 | 81.44 | 81.30 | 81.44 | 969,976 | +0.26(+0.32%) |
Feb 24, 2012 | 81.21 | 81.32 | 81.17 | 81.18 | 1,858,581 | +0.02(+0.03%) |
Feb 23, 2012 | 81.05 | 81.18 | 81.01 | 81.16 | 1,074,004 | +0.07(+0.08%) |
Feb 22, 2012 | 80.99 | 81.09 | 80.95 | 81.09 | 1,328,481 | +0.23(+0.28%) |
Feb 21, 2012 | 80.94 | 80.98 | 80.86 | 80.87 | 1,422,059 | -0.12(-0.15%) |
Feb 17, 2012 | 80.98 | 81.01 | 80.89 | 80.99 | 1,163,032 | -0.10(-0.13%) |
Feb 16, 2012 | 81.11 | 81.17 | 81.02 | 81.09 | 1,251,628 | -0.01(-0.02%) |
Feb 15, 2012 | 81.22 | 81.24 | 81.10 | 81.11 | 1,192,757 | -0.03(-0.04%) |
Feb 14, 2012 | 81.15 | 81.27 | 81.12 | 81.14 | 1,193,707 | +0.07(+0.08%) |
Feb 13, 2012 | 81.09 | 81.14 | 81.03 | 81.07 | 1,246,303 | +0.03(+0.04%) |
Feb 10, 2012 | 81.00 | 81.13 | 80.99 | 81.04 | 973,968 | +0.11(+0.14%) |
Feb 09, 2012 | 81.01 | 81.05 | 80.87 | 80.93 | 1,455,518 | -0.13(-0.16%) |
Feb 08, 2012 | 81.09 | 81.14 | 80.98 | 81.06 | 2,015,788 | -0.07(-0.08%) |
Feb 07, 2012 | 81.08 | 81.16 | 80.99 | 81.13 | 1,316,783 | -0.08(-0.10%) |
Feb 06, 2012 | 81.12 | 81.21 | 81.03 | 81.21 | 2,526,328 | +0.06(+0.07%) |
Feb 03, 2012 | 80.96 | 81.18 | 80.90 | 81.15 | 1,556,381 | -0.04(-0.05%) |
Feb 02, 2012 | 81.14 | 81.24 | 81.09 | 81.19 | 1,610,514 | +0.02(+0.03%) |
Feb 01, 2012 | 81.19 | 81.27 | 81.07 | 81.17 | 2,676,997 | -0.14(-0.18%) |
Jan 31, 2012 | 81.16 | 81.32 | 81.07 | 81.31 | 4,446,777 | +0.14(+0.17%) |
Jan 30, 2012 | 81.09 | 81.23 | 81.05 | 81.17 | 2,035,350 | +0.23(+0.29%) |
Jan 27, 2012 | 80.93 | 80.99 | 80.81 | 80.94 | 1,062,579 | +0.13(+0.16%) |
Jan 26, 2012 | 80.83 | 80.91 | 80.78 | 80.80 | 1,682,088 | +0.16(+0.20%) |
Jan 25, 2012 | 80.53 | 80.89 | 80.43 | 80.64 | 2,129,977 | +0.12(+0.15%) |
Jan 24, 2012 | 80.52 | 80.53 | 80.42 | 80.53 | 1,081,130 | +0.07(+0.08%) |
Jan 23, 2012 | 80.37 | 80.53 | 80.37 | 80.46 | 1,119,381 | -0.07(-0.08%) |
Jan 20, 2012 | 80.78 | 80.78 | 80.47 | 80.53 | 1,410,165 | -0.21(-0.25%) |
Jan 19, 2012 | 80.86 | 80.88 | 80.66 | 80.73 | 1,409,792 | -0.13(-0.16%) |
Jan 18, 2012 | 80.95 | 81.04 | 80.83 | 80.86 | 1,661,921 | -0.10(-0.13%) |
Jan 17, 2012 | 81.04 | 81.09 | 80.93 | 80.97 | 1,738,404 | +0.02(+0.03%) |
Jan 13, 2012 | 80.84 | 81.02 | 80.84 | 80.94 | 1,044,795 | +0.18(+0.23%) |
Jan 12, 2012 | 80.78 | 80.82 | 80.67 | 80.76 | 1,152,884 | -0.07(-0.08%) |
Jan 11, 2012 | 80.64 | 80.83 | 80.59 | 80.83 | 1,078,691 | +0.29(+0.35%) |
Jan 10, 2012 | 80.56 | 80.67 | 80.50 | 80.54 | 1,368,617 | -0.02(-0.03%) |
Jan 09, 2012 | 80.64 | 80.78 | 80.54 | 80.56 | 1,333,148 | -0.07(-0.08%) |
Jan 06, 2012 | 80.56 | 80.72 | 80.56 | 80.63 | 1,226,224 | +0.07(+0.08%) |
Jan 05, 2012 | 80.47 | 80.58 | 80.43 | 80.56 | 1,169,664 | +0.11(+0.14%) |