Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 82.95 | 82.95 | 82.87 | 82.93 | 176,613 | -0.07(-0.09%) |
Mar 29, 2012 | 82.95 | 83.01 | 82.95 | 83.00 | 171,784 | +0.02(+0.02%) |
Mar 28, 2012 | 82.99 | 83.00 | 82.97 | 82.99 | 170,700 | -0.02(-0.02%) |
Mar 27, 2012 | 82.96 | 83.01 | 82.92 | 83.00 | 345,211 | +0.07(+0.09%) |
Mar 26, 2012 | 82.97 | 82.97 | 82.91 | 82.93 | 274,839 | +0.01(+0.01%) |
Mar 23, 2012 | 82.90 | 82.95 | 82.90 | 82.92 | 165,598 | +0.01(+0.01%) |
Mar 22, 2012 | 82.95 | 82.95 | 82.90 | 82.91 | 102,282 | +0.01(+0.01%) |
Mar 21, 2012 | 82.94 | 82.94 | 82.90 | 82.90 | 119,165 | -0.02(-0.03%) |
Mar 20, 2012 | 82.90 | 82.93 | 82.89 | 82.93 | 94,058 | +0.01(+0.01%) |
Mar 19, 2012 | 82.92 | 82.92 | 82.88 | 82.92 | 98,370 | +0.03(+0.04%) |
Mar 16, 2012 | 82.90 | 82.94 | 82.88 | 82.89 | 221,941 | -0.05(-0.06%) |
Mar 15, 2012 | 82.91 | 82.95 | 82.91 | 82.94 | 115,113 | +0.00(+0.00%) |
Mar 14, 2012 | 82.95 | 82.96 | 82.91 | 82.94 | 262,082 | +0.01(+0.01%) |
Mar 13, 2012 | 82.92 | 82.99 | 82.92 | 82.93 | 107,408 | -0.02(-0.02%) |
Mar 12, 2012 | 82.90 | 82.95 | 82.90 | 82.95 | 88,923 | +0.07(+0.08%) |
Mar 09, 2012 | 82.89 | 82.90 | 82.87 | 82.88 | 70,128 | +0.00(+0.00%) |
Mar 08, 2012 | 82.90 | 82.91 | 82.87 | 82.88 | 89,051 | -0.01(-0.01%) |
Mar 07, 2012 | 82.88 | 82.89 | 82.87 | 82.89 | 106,923 | +0.00(+0.00%) |
Mar 06, 2012 | 82.90 | 82.90 | 82.85 | 82.89 | 185,605 | +0.04(+0.05%) |
Mar 05, 2012 | 82.93 | 82.93 | 82.84 | 82.85 | 347,777 | -0.07(-0.08%) |
Mar 02, 2012 | 82.84 | 82.92 | 82.84 | 82.91 | 232,315 | +0.03(+0.04%) |
Mar 01, 2012 | 82.86 | 82.88 | 82.85 | 82.88 | 88,637 | +0.02(+0.02%) |
Feb 29, 2012 | 82.88 | 82.90 | 82.83 | 82.86 | 307,185 | -0.04(-0.05%) |
Feb 28, 2012 | 82.95 | 82.96 | 82.89 | 82.90 | 238,527 | +0.03(+0.04%) |
Feb 27, 2012 | 82.86 | 82.92 | 82.86 | 82.87 | 179,714 | -0.02(-0.03%) |
Feb 24, 2012 | 82.90 | 82.91 | 82.84 | 82.90 | 204,954 | +0.01(+0.01%) |
Feb 23, 2012 | 82.84 | 82.90 | 82.84 | 82.89 | 143,787 | +0.07(+0.08%) |
Feb 22, 2012 | 82.82 | 82.86 | 82.81 | 82.82 | 189,539 | +0.02(+0.02%) |
Feb 21, 2012 | 82.83 | 82.83 | 82.80 | 82.81 | 138,966 | +0.00(+0.00%) |
Feb 17, 2012 | 82.80 | 82.82 | 82.78 | 82.81 | 105,247 | +0.01(+0.01%) |
Feb 16, 2012 | 82.81 | 82.82 | 82.77 | 82.80 | 150,383 | +0.04(+0.05%) |
Feb 15, 2012 | 82.81 | 82.81 | 82.76 | 82.76 | 152,669 | +0.00(+0.00%) |
Feb 14, 2012 | 82.77 | 82.77 | 82.72 | 82.76 | 213,544 | -0.01(-0.01%) |
Feb 13, 2012 | 82.77 | 82.77 | 82.69 | 82.76 | 157,584 | +0.03(+0.04%) |
Feb 10, 2012 | 82.72 | 82.79 | 82.67 | 82.73 | 240,097 | +0.05(+0.06%) |
Feb 09, 2012 | 82.67 | 82.69 | 82.66 | 82.68 | 174,468 | -0.02(-0.02%) |
Feb 08, 2012 | 82.66 | 82.71 | 82.66 | 82.70 | 132,509 | +0.07(+0.08%) |
Feb 07, 2012 | 82.65 | 82.65 | 82.58 | 82.63 | 136,155 | +0.06(+0.07%) |
Feb 06, 2012 | 82.63 | 82.64 | 82.55 | 82.58 | 1,817,998 | -0.02(-0.02%) |
Feb 03, 2012 | 82.58 | 82.60 | 82.55 | 82.59 | 250,635 | +0.08(+0.10%) |
Feb 02, 2012 | 82.57 | 82.57 | 82.50 | 82.51 | 3,581,764 | +0.02(+0.02%) |
Feb 01, 2012 | 82.48 | 82.55 | 82.48 | 82.49 | 214,036 | +0.03(+0.04%) |
Jan 31, 2012 | 82.54 | 82.54 | 82.46 | 82.46 | 103,328 | -0.07(-0.08%) |
Jan 30, 2012 | 82.56 | 82.56 | 82.49 | 82.53 | 135,742 | +0.01(+0.01%) |
Jan 27, 2012 | 82.49 | 82.55 | 82.48 | 82.52 | 86,735 | +0.03(+0.04%) |
Jan 26, 2012 | 82.48 | 82.58 | 82.48 | 82.49 | 169,864 | -0.01(-0.01%) |
Jan 25, 2012 | 82.46 | 82.59 | 82.45 | 82.49 | 360,399 | +0.01(+0.01%) |
Jan 24, 2012 | 82.45 | 82.50 | 82.43 | 82.49 | 328,767 | +0.01(+0.01%) |
Jan 23, 2012 | 82.49 | 82.49 | 82.42 | 82.48 | 120,337 | +0.02(+0.02%) |
Jan 20, 2012 | 82.36 | 82.46 | 82.36 | 82.46 | 81,273 | +0.11(+0.13%) |
Jan 19, 2012 | 82.33 | 82.39 | 82.33 | 82.35 | 172,962 | -0.02(-0.03%) |
Jan 18, 2012 | 82.28 | 82.38 | 82.26 | 82.38 | 248,164 | +0.05(+0.06%) |
Jan 17, 2012 | 82.30 | 82.37 | 82.30 | 82.33 | 144,520 | -0.02(-0.03%) |
Jan 13, 2012 | 82.29 | 82.36 | 82.28 | 82.35 | 155,531 | +0.03(+0.04%) |
Jan 12, 2012 | 82.26 | 82.32 | 82.24 | 82.32 | 73,121 | +0.09(+0.11%) |
Jan 11, 2012 | 82.22 | 82.26 | 82.22 | 82.23 | 153,370 | +0.07(+0.09%) |
Jan 10, 2012 | 82.24 | 82.24 | 82.16 | 82.16 | 589,223 | -0.08(-0.10%) |
Jan 09, 2012 | 82.19 | 82.24 | 82.19 | 82.24 | 95,535 | +0.05(+0.06%) |
Jan 06, 2012 | 82.23 | 82.24 | 82.18 | 82.19 | 177,007 | -0.02(-0.02%) |
Jan 05, 2012 | 82.14 | 82.22 | 82.14 | 82.21 | 93,343 | +0.02(+0.02%) |