Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 80.27 | 80.47 | 79.37 | 80.17 | 1,933,793 | +0.19(+0.24%) |
Mar 29, 2012 | 79.07 | 80.09 | 78.37 | 79.98 | 2,429,949 | +0.22(+0.27%) |
Mar 28, 2012 | 80.32 | 80.41 | 78.91 | 79.76 | 2,947,611 | -0.36(-0.45%) |
Mar 27, 2012 | 81.01 | 81.23 | 80.11 | 80.12 | 2,786,792 | -0.76(-0.94%) |
Mar 26, 2012 | 81.21 | 81.33 | 80.41 | 80.88 | 3,559,286 | +0.34(+0.42%) |
Mar 23, 2012 | 80.48 | 80.66 | 78.80 | 80.54 | 4,175,704 | -0.10(-0.13%) |
Mar 22, 2012 | 81.39 | 82.08 | 79.56 | 80.64 | 7,648,271 | -2.89(-3.46%) |
Mar 21, 2012 | 82.79 | 84.47 | 82.31 | 83.54 | 4,702,400 | +1.03(+1.25%) |
Mar 20, 2012 | 82.51 | 82.72 | 81.84 | 82.51 | 1,878,398 | -0.22(-0.26%) |
Mar 19, 2012 | 83.58 | 83.67 | 82.38 | 82.72 | 2,801,415 | +0.48(+0.58%) |
Mar 16, 2012 | 82.70 | 82.89 | 81.57 | 82.25 | 2,841,459 | -0.24(-0.29%) |
Mar 15, 2012 | 80.64 | 82.85 | 80.50 | 82.48 | 3,015,544 | +2.10(+2.61%) |
Mar 14, 2012 | 80.99 | 81.05 | 79.73 | 80.38 | 1,645,538 | -0.59(-0.73%) |
Mar 13, 2012 | 80.20 | 81.05 | 79.68 | 80.97 | 1,863,878 | +1.35(+1.70%) |
Mar 12, 2012 | 80.06 | 80.14 | 78.78 | 79.62 | 1,615,687 | -0.40(-0.50%) |
Mar 09, 2012 | 79.72 | 80.37 | 78.52 | 80.02 | 2,065,965 | +0.70(+0.88%) |
Mar 08, 2012 | 79.00 | 79.77 | 78.17 | 79.32 | 2,412,743 | +1.19(+1.52%) |
Mar 07, 2012 | 77.68 | 78.50 | 77.50 | 78.14 | 1,981,287 | +0.88(+1.14%) |
Mar 06, 2012 | 77.57 | 77.80 | 76.63 | 77.26 | 2,593,675 | -1.46(-1.86%) |
Mar 05, 2012 | 78.85 | 78.98 | 78.17 | 78.72 | 1,450,942 | -0.30(-0.39%) |
Mar 02, 2012 | 79.37 | 79.81 | 78.79 | 79.03 | 1,317,974 | -0.30(-0.37%) |
Mar 01, 2012 | 78.48 | 79.88 | 78.48 | 79.32 | 2,319,536 | +0.98(+1.26%) |
Feb 29, 2012 | 79.20 | 79.96 | 78.15 | 78.34 | 3,392,881 | -0.86(-1.09%) |
Feb 28, 2012 | 79.59 | 80.01 | 78.70 | 79.20 | 2,532,190 | -0.33(-0.42%) |
Feb 27, 2012 | 77.94 | 80.46 | 77.84 | 79.53 | 2,418,473 | +0.97(+1.24%) |
Feb 24, 2012 | 80.08 | 80.28 | 78.21 | 78.56 | 2,642,524 | -1.51(-1.88%) |
Feb 23, 2012 | 79.39 | 80.35 | 78.78 | 80.06 | 1,801,440 | +1.06(+1.34%) |
Feb 22, 2012 | 78.99 | 79.95 | 78.92 | 79.00 | 2,117,424 | -0.23(-0.29%) |
Feb 21, 2012 | 81.06 | 81.09 | 78.70 | 79.23 | 4,128,678 | -1.72(-2.13%) |
Feb 17, 2012 | 83.34 | 83.43 | 80.53 | 80.95 | 5,920,917 | -1.75(-2.12%) |
Feb 16, 2012 | 81.82 | 82.99 | 81.82 | 82.70 | 2,123,042 | +0.74(+0.90%) |
Feb 15, 2012 | 83.54 | 83.54 | 81.57 | 81.96 | 1,969,109 | -1.22(-1.47%) |
Feb 14, 2012 | 84.02 | 84.42 | 82.56 | 83.18 | 2,650,340 | -1.24(-1.47%) |
Feb 13, 2012 | 83.40 | 84.61 | 83.27 | 84.42 | 2,435,812 | +1.49(+1.80%) |
Feb 10, 2012 | 81.73 | 83.01 | 81.48 | 82.94 | 1,822,218 | +0.41(+0.50%) |
Feb 09, 2012 | 82.20 | 82.93 | 82.05 | 82.53 | 1,806,916 | +0.28(+0.34%) |
Feb 08, 2012 | 82.66 | 82.99 | 81.86 | 82.25 | 1,563,545 | -0.21(-0.25%) |
Feb 07, 2012 | 82.31 | 82.78 | 81.48 | 82.46 | 2,110,743 | -0.46(-0.56%) |
Feb 06, 2012 | 82.32 | 83.22 | 82.28 | 82.92 | 2,438,339 | +0.62(+0.75%) |
Feb 03, 2012 | 81.63 | 82.30 | 81.49 | 82.30 | 1,861,529 | +1.52(+1.89%) |
Feb 02, 2012 | 81.02 | 81.34 | 80.16 | 80.78 | 1,492,990 | +0.08(+0.10%) |
Feb 01, 2012 | 80.78 | 81.17 | 80.08 | 80.70 | 2,313,214 | +1.05(+1.32%) |
Jan 31, 2012 | 80.38 | 80.38 | 78.71 | 79.64 | 1,980,175 | -0.58(-0.73%) |
Jan 30, 2012 | 80.18 | 80.38 | 79.65 | 80.23 | 1,979,690 | -0.69(-0.85%) |
Jan 27, 2012 | 80.30 | 81.38 | 79.90 | 80.92 | 2,194,753 | +0.18(+0.23%) |
Jan 26, 2012 | 80.74 | 81.39 | 80.32 | 80.73 | 1,905,939 | +0.13(+0.16%) |
Jan 25, 2012 | 78.95 | 80.64 | 78.41 | 80.60 | 1,984,203 | +1.57(+1.98%) |
Jan 24, 2012 | 78.70 | 79.39 | 78.06 | 79.04 | 1,686,077 | -0.23(-0.30%) |
Jan 23, 2012 | 79.86 | 80.54 | 78.80 | 79.27 | 1,910,144 | -0.44(-0.56%) |
Jan 20, 2012 | 80.60 | 80.61 | 79.44 | 79.71 | 2,812,090 | -1.28(-1.58%) |
Jan 19, 2012 | 79.81 | 81.41 | 79.61 | 80.99 | 3,195,095 | +1.65(+2.08%) |
Jan 18, 2012 | 78.39 | 79.62 | 78.24 | 79.34 | 2,515,238 | +1.01(+1.29%) |
Jan 17, 2012 | 78.47 | 79.10 | 77.54 | 78.33 | 2,785,361 | -0.34(-0.43%) |
Jan 13, 2012 | 78.37 | 78.78 | 77.35 | 78.67 | 3,055,376 | -0.71(-0.90%) |
Jan 12, 2012 | 78.42 | 79.57 | 78.25 | 79.38 | 3,818,761 | +1.24(+1.59%) |
Jan 11, 2012 | 76.68 | 78.37 | 76.41 | 78.14 | 3,509,563 | +1.09(+1.41%) |
Jan 10, 2012 | 75.88 | 77.83 | 75.87 | 77.05 | 3,909,318 | +2.32(+3.10%) |
Jan 09, 2012 | 74.73 | 74.85 | 74.20 | 74.74 | 1,906,364 | +0.31(+0.42%) |
Jan 06, 2012 | 73.61 | 74.92 | 73.59 | 74.42 | 2,477,671 | +1.22(+1.66%) |
Jan 05, 2012 | 73.49 | 73.55 | 72.07 | 73.20 | 2,548,506 | -0.76(-1.02%) |