Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 81.98 | 82.46 | 81.33 | 81.64 | 2,480,247 | -0.36(-0.44%) |
Apr 27, 2012 | 81.63 | 82.10 | 81.46 | 82.00 | 2,513,000 | +0.75(+0.92%) |
Apr 26, 2012 | 79.87 | 81.36 | 79.53 | 81.25 | 3,088,972 | +1.44(+1.80%) |
Apr 25, 2012 | 80.64 | 81.08 | 79.34 | 79.81 | 4,127,351 | -0.04(-0.05%) |
Apr 24, 2012 | 80.23 | 80.75 | 79.26 | 79.85 | 3,732,625 | +0.10(+0.13%) |
Apr 23, 2012 | 80.10 | 80.25 | 79.39 | 79.75 | 4,871,716 | -1.25(-1.54%) |
Apr 20, 2012 | 80.61 | 81.54 | 80.61 | 81.00 | 3,620,955 | +0.60(+0.75%) |
Apr 19, 2012 | 81.09 | 81.58 | 80.00 | 80.40 | 2,660,508 | -0.80(-0.99%) |
Apr 18, 2012 | 80.96 | 81.45 | 80.85 | 81.20 | 2,604,002 | -0.04(-0.05%) |
Apr 17, 2012 | 80.37 | 81.60 | 80.11 | 81.24 | 3,021,535 | +1.36(+1.70%) |
Apr 16, 2012 | 80.13 | 80.96 | 79.61 | 79.88 | 3,183,234 | +0.08(+0.10%) |
Apr 13, 2012 | 80.56 | 80.93 | 79.74 | 79.80 | 3,252,141 | -1.37(-1.69%) |
Apr 12, 2012 | 79.60 | 81.46 | 79.59 | 81.17 | 2,742,808 | +1.54(+1.93%) |
Apr 11, 2012 | 79.44 | 80.03 | 79.16 | 79.63 | 3,710,328 | +1.15(+1.47%) |
Apr 10, 2012 | 79.81 | 80.07 | 78.35 | 78.48 | 5,025,087 | -1.75(-2.18%) |
Apr 09, 2012 | 80.82 | 80.82 | 79.96 | 80.23 | 3,201,475 | -1.37(-1.68%) |
Apr 05, 2012 | 81.55 | 82.16 | 81.38 | 81.60 | 2,483,011 | -0.32(-0.39%) |
Apr 04, 2012 | 81.74 | 82.09 | 81.41 | 81.92 | 2,970,392 | -0.28(-0.34%) |
Apr 03, 2012 | 82.63 | 83.11 | 81.77 | 82.20 | 3,265,021 | -0.53(-0.64%) |
Apr 02, 2012 | 82.50 | 83.57 | 81.91 | 82.73 | 3,336,641 | -0.21(-0.25%) |
Mar 30, 2012 | 82.96 | 83.27 | 82.28 | 82.94 | 3,497,779 | +0.62(+0.75%) |
Mar 29, 2012 | 81.13 | 82.38 | 81.00 | 82.32 | 3,752,898 | +0.80(+0.98%) |
Mar 28, 2012 | 83.26 | 83.26 | 81.12 | 81.52 | 4,873,146 | -1.59(-1.91%) |
Mar 27, 2012 | 83.43 | 83.50 | 82.85 | 83.11 | 3,633,052 | -0.39(-0.47%) |
Mar 26, 2012 | 82.56 | 83.52 | 82.51 | 83.50 | 3,560,504 | +1.70(+2.08%) |
Mar 23, 2012 | 82.04 | 82.29 | 81.52 | 81.80 | 3,819,406 | -0.27(-0.33%) |
Mar 22, 2012 | 82.20 | 82.41 | 81.54 | 82.07 | 5,156,710 | -0.65(-0.79%) |
Mar 21, 2012 | 83.50 | 83.52 | 82.41 | 82.72 | 3,380,371 | -0.54(-0.65%) |
Mar 20, 2012 | 83.87 | 84.09 | 83.08 | 83.26 | 4,558,045 | -1.36(-1.61%) |
Mar 19, 2012 | 85.72 | 85.72 | 84.56 | 84.62 | 4,611,290 | -0.86(-1.01%) |
Mar 16, 2012 | 87.00 | 87.36 | 85.23 | 85.48 | 8,007,934 | -1.41(-1.62%) |
Mar 15, 2012 | 86.89 | 87.50 | 85.90 | 86.89 | 7,203,170 | +0.08(+0.09%) |
Mar 14, 2012 | 86.35 | 86.90 | 85.85 | 86.81 | 6,995,899 | +0.24(+0.28%) |
Mar 13, 2012 | 84.51 | 86.73 | 84.06 | 86.57 | 7,594,604 | +2.58(+3.07%) |
Mar 12, 2012 | 83.84 | 84.23 | 83.69 | 83.99 | 3,592,261 | +0.44(+0.53%) |
Mar 09, 2012 | 83.49 | 83.92 | 83.23 | 83.55 | 2,511,076 | +0.02(+0.02%) |
Mar 08, 2012 | 83.52 | 83.99 | 83.01 | 83.53 | 2,739,598 | +0.96(+1.16%) |
Mar 07, 2012 | 81.90 | 82.87 | 81.71 | 82.57 | 4,266,004 | +1.18(+1.45%) |
Mar 06, 2012 | 82.61 | 82.68 | 81.01 | 81.39 | 4,840,042 | -1.90(-2.28%) |
Mar 05, 2012 | 84.12 | 84.19 | 82.86 | 83.29 | 3,156,529 | -1.25(-1.48%) |
Mar 02, 2012 | 83.92 | 84.64 | 83.90 | 84.54 | 3,601,198 | +0.38(+0.45%) |
Mar 01, 2012 | 83.86 | 84.44 | 83.67 | 84.16 | 4,036,230 | +0.29(+0.35%) |
Feb 29, 2012 | 83.80 | 84.32 | 83.53 | 83.87 | 4,177,336 | +0.40(+0.48%) |
Feb 28, 2012 | 83.72 | 83.79 | 83.11 | 83.47 | 2,573,448 | -0.16(-0.19%) |
Feb 27, 2012 | 83.32 | 84.12 | 82.83 | 83.63 | 3,054,026 | -0.34(-0.40%) |
Feb 24, 2012 | 83.71 | 84.54 | 83.57 | 83.97 | 3,288,948 | +0.48(+0.57%) |
Feb 23, 2012 | 84.20 | 84.64 | 83.01 | 83.49 | 4,703,420 | -0.46(-0.55%) |
Feb 22, 2012 | 83.90 | 84.30 | 83.44 | 83.95 | 3,175,484 | -0.01(-0.01%) |
Feb 21, 2012 | 84.30 | 84.64 | 83.26 | 83.96 | 3,600,603 | +0.18(+0.21%) |
Feb 17, 2012 | 83.83 | 84.19 | 83.47 | 83.78 | 3,817,397 | +0.56(+0.67%) |
Feb 16, 2012 | 82.55 | 83.33 | 82.48 | 83.22 | 4,170,681 | +0.62(+0.75%) |
Feb 15, 2012 | 84.64 | 84.68 | 82.48 | 82.60 | 6,471,496 | -2.04(-2.41%) |
Feb 14, 2012 | 84.46 | 84.65 | 83.97 | 84.64 | 3,555,126 | -0.24(-0.28%) |
Feb 13, 2012 | 84.20 | 85.20 | 84.08 | 84.88 | 5,564,606 | +1.38(+1.65%) |
Feb 10, 2012 | 82.92 | 83.50 | 82.65 | 83.50 | 4,509,362 | -0.28(-0.33%) |
Feb 09, 2012 | 82.74 | 84.31 | 82.50 | 83.78 | 8,907,488 | +2.04(+2.50%) |
Feb 08, 2012 | 80.53 | 81.86 | 79.77 | 81.74 | 6,913,789 | +1.46(+1.82%) |
Feb 07, 2012 | 80.34 | 80.49 | 79.67 | 80.28 | 2,799,684 | -0.29(-0.36%) |
Feb 06, 2012 | 80.50 | 80.81 | 80.12 | 80.57 | 3,853,514 | -0.48(-0.59%) |
Feb 03, 2012 | 80.96 | 81.50 | 80.80 | 81.05 | 5,385,379 | +1.03(+1.29%) |
Feb 02, 2012 | 80.48 | 80.63 | 79.80 | 80.02 | 5,028,868 | -0.20(-0.25%) |