Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 81.28 | 81.28 | 80.97 | 81.09 | 1,518,960 | -0.13(-0.15%) |
Mar 29, 2012 | 81.16 | 81.24 | 81.08 | 81.21 | 1,636,533 | +0.22(+0.27%) |
Mar 28, 2012 | 81.00 | 81.11 | 80.96 | 80.99 | 1,100,939 | -0.01(-0.02%) |
Mar 27, 2012 | 80.97 | 81.05 | 80.91 | 81.00 | 3,453,417 | +0.09(+0.11%) |
Mar 26, 2012 | 80.94 | 80.96 | 80.78 | 80.92 | 1,175,606 | -0.06(-0.07%) |
Mar 23, 2012 | 80.81 | 80.98 | 80.78 | 80.98 | 1,027,376 | +0.18(+0.23%) |
Mar 22, 2012 | 80.72 | 80.81 | 80.72 | 80.79 | 903,281 | +0.07(+0.09%) |
Mar 21, 2012 | 80.63 | 80.75 | 80.55 | 80.72 | 800,229 | +0.19(+0.24%) |
Mar 20, 2012 | 80.40 | 80.52 | 80.34 | 80.52 | 1,300,976 | +0.12(+0.15%) |
Mar 19, 2012 | 80.68 | 80.68 | 80.38 | 80.41 | 1,553,568 | -0.26(-0.32%) |
Mar 16, 2012 | 80.57 | 80.69 | 80.50 | 80.67 | 1,265,152 | +0.01(+0.01%) |
Mar 15, 2012 | 80.65 | 80.80 | 80.65 | 80.66 | 1,084,366 | -0.04(-0.05%) |
Mar 14, 2012 | 81.02 | 81.08 | 80.64 | 80.69 | 1,516,926 | -0.44(-0.55%) |
Mar 13, 2012 | 81.36 | 81.37 | 81.12 | 81.14 | 1,957,135 | -0.27(-0.34%) |
Mar 12, 2012 | 81.48 | 81.53 | 81.38 | 81.41 | 1,485,591 | +0.07(+0.09%) |
Mar 09, 2012 | 81.37 | 81.37 | 81.29 | 81.34 | 963,061 | -0.01(-0.02%) |
Mar 08, 2012 | 81.53 | 81.55 | 81.33 | 81.35 | 1,315,814 | -0.18(-0.23%) |
Mar 07, 2012 | 81.60 | 81.61 | 81.51 | 81.54 | 1,132,579 | -0.07(-0.09%) |
Mar 06, 2012 | 81.60 | 81.65 | 81.53 | 81.61 | 1,431,173 | +0.16(+0.20%) |
Mar 05, 2012 | 81.55 | 81.58 | 81.43 | 81.45 | 1,487,634 | -0.12(-0.14%) |
Mar 02, 2012 | 81.43 | 81.57 | 81.42 | 81.57 | 1,170,237 | +0.18(+0.22%) |
Mar 01, 2012 | 81.37 | 81.43 | 81.26 | 81.39 | 1,683,496 | -0.16(-0.20%) |
Feb 29, 2012 | 81.69 | 81.69 | 81.44 | 81.55 | 2,707,512 | -0.08(-0.10%) |
Feb 28, 2012 | 81.74 | 81.77 | 81.59 | 81.63 | 1,080,021 | -0.06(-0.07%) |
Feb 27, 2012 | 81.60 | 81.69 | 81.55 | 81.69 | 966,944 | +0.26(+0.32%) |
Feb 24, 2012 | 81.47 | 81.58 | 81.42 | 81.44 | 1,852,769 | +0.02(+0.03%) |
Feb 23, 2012 | 81.30 | 81.44 | 81.27 | 81.41 | 1,070,646 | +0.07(+0.08%) |
Feb 22, 2012 | 81.24 | 81.35 | 81.20 | 81.35 | 1,324,327 | +0.23(+0.28%) |
Feb 21, 2012 | 81.19 | 81.23 | 81.11 | 81.12 | 1,417,613 | -0.13(-0.15%) |
Feb 17, 2012 | 81.23 | 81.27 | 81.14 | 81.24 | 1,159,396 | -0.10(-0.13%) |
Feb 16, 2012 | 81.36 | 81.42 | 81.27 | 81.35 | 1,247,715 | -0.01(-0.02%) |
Feb 15, 2012 | 81.47 | 81.49 | 81.35 | 81.36 | 1,189,027 | -0.03(-0.04%) |
Feb 14, 2012 | 81.41 | 81.52 | 81.38 | 81.39 | 1,189,974 | +0.07(+0.08%) |
Feb 13, 2012 | 81.35 | 81.40 | 81.28 | 81.33 | 1,242,406 | +0.03(+0.04%) |
Feb 10, 2012 | 81.25 | 81.38 | 81.24 | 81.30 | 970,923 | +0.11(+0.14%) |
Feb 09, 2012 | 81.27 | 81.30 | 81.13 | 81.19 | 1,450,967 | -0.13(-0.16%) |
Feb 08, 2012 | 81.34 | 81.40 | 81.24 | 81.32 | 2,009,485 | -0.07(-0.08%) |
Feb 07, 2012 | 81.33 | 81.41 | 81.24 | 81.38 | 1,312,666 | -0.08(-0.10%) |
Feb 06, 2012 | 81.38 | 81.47 | 81.29 | 81.47 | 2,518,429 | +0.06(+0.07%) |
Feb 03, 2012 | 81.21 | 81.44 | 81.16 | 81.41 | 1,551,515 | -0.04(-0.05%) |
Feb 02, 2012 | 81.40 | 81.49 | 81.34 | 81.44 | 1,605,479 | +0.02(+0.03%) |
Feb 01, 2012 | 81.44 | 81.52 | 81.33 | 81.42 | 2,668,627 | -0.14(-0.18%) |
Jan 31, 2012 | 81.41 | 81.58 | 81.32 | 81.56 | 4,432,872 | +0.14(+0.17%) |
Jan 30, 2012 | 81.34 | 81.48 | 81.30 | 81.42 | 2,028,985 | +0.24(+0.29%) |
Jan 27, 2012 | 81.18 | 81.25 | 81.07 | 81.19 | 1,059,257 | +0.13(+0.16%) |
Jan 26, 2012 | 81.08 | 81.16 | 81.04 | 81.06 | 1,676,828 | +0.16(+0.20%) |
Jan 25, 2012 | 80.78 | 81.15 | 80.68 | 80.90 | 2,123,317 | +0.12(+0.15%) |
Jan 24, 2012 | 80.77 | 80.79 | 80.68 | 80.78 | 1,077,750 | +0.07(+0.08%) |
Jan 23, 2012 | 80.62 | 80.79 | 80.62 | 80.71 | 1,115,881 | -0.07(-0.08%) |
Jan 20, 2012 | 81.03 | 81.03 | 80.72 | 80.78 | 1,405,755 | -0.21(-0.25%) |
Jan 19, 2012 | 81.11 | 81.14 | 80.91 | 80.98 | 1,405,384 | -0.13(-0.16%) |
Jan 18, 2012 | 81.20 | 81.29 | 81.09 | 81.12 | 1,656,724 | -0.10(-0.13%) |
Jan 17, 2012 | 81.29 | 81.34 | 81.18 | 81.22 | 1,732,968 | +0.02(+0.03%) |
Jan 13, 2012 | 81.09 | 81.27 | 81.09 | 81.20 | 1,041,528 | +0.18(+0.23%) |
Jan 12, 2012 | 81.04 | 81.07 | 80.92 | 81.01 | 1,149,279 | -0.07(-0.08%) |
Jan 11, 2012 | 80.89 | 81.08 | 80.84 | 81.08 | 1,075,318 | +0.29(+0.35%) |
Jan 10, 2012 | 80.82 | 80.92 | 80.75 | 80.79 | 1,364,337 | -0.02(-0.03%) |
Jan 09, 2012 | 80.89 | 81.03 | 80.79 | 80.82 | 1,328,979 | -0.07(-0.08%) |
Jan 06, 2012 | 80.82 | 80.98 | 80.81 | 80.88 | 1,222,390 | +0.07(+0.08%) |
Jan 05, 2012 | 80.73 | 80.83 | 80.68 | 80.82 | 1,166,006 | +0.11(+0.14%) |