Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 83.14 | 84.57 | 82.59 | 83.79 | 2,799,472 | +0.85(+1.03%) |
Mar 29, 2012 | 79.63 | 84.59 | 79.57 | 82.94 | 4,308,420 | +2.63(+3.27%) |
Mar 28, 2012 | 79.84 | 80.88 | 79.67 | 80.31 | 1,859,297 | +0.72(+0.90%) |
Mar 27, 2012 | 79.39 | 79.88 | 78.21 | 79.60 | 1,550,413 | +0.10(+0.13%) |
Mar 26, 2012 | 77.39 | 79.50 | 76.84 | 79.50 | 1,536,557 | +1.88(+2.42%) |
Mar 23, 2012 | 77.17 | 77.69 | 76.68 | 77.62 | 1,283,766 | +0.55(+0.72%) |
Mar 22, 2012 | 76.72 | 77.34 | 76.51 | 77.07 | 1,696,947 | +0.00(+0.00%) |
Mar 21, 2012 | 77.17 | 77.48 | 77.03 | 77.07 | 1,386,012 | -0.04(-0.05%) |
Mar 20, 2012 | 78.48 | 78.52 | 77.05 | 77.10 | 1,813,399 | -1.65(-2.10%) |
Mar 19, 2012 | 77.92 | 79.29 | 77.79 | 78.76 | 1,451,850 | +0.48(+0.61%) |
Mar 16, 2012 | 78.56 | 78.88 | 78.18 | 78.28 | 1,752,413 | -0.34(-0.44%) |
Mar 15, 2012 | 78.97 | 79.51 | 78.18 | 78.62 | 954,489 | -0.25(-0.32%) |
Mar 14, 2012 | 78.30 | 79.88 | 78.19 | 78.88 | 1,821,885 | +0.31(+0.39%) |
Mar 13, 2012 | 78.29 | 78.72 | 77.42 | 78.57 | 1,283,264 | +0.63(+0.81%) |
Mar 12, 2012 | 78.27 | 78.85 | 77.72 | 77.94 | 1,088,454 | -0.72(-0.92%) |
Mar 09, 2012 | 79.24 | 79.74 | 78.17 | 78.66 | 1,668,601 | -0.67(-0.84%) |
Mar 08, 2012 | 78.60 | 79.58 | 78.37 | 79.33 | 944,874 | +1.23(+1.57%) |
Mar 07, 2012 | 77.51 | 78.55 | 77.14 | 78.10 | 1,227,914 | +0.66(+0.85%) |
Mar 06, 2012 | 78.23 | 79.38 | 76.95 | 77.44 | 1,601,474 | -1.60(-2.02%) |
Mar 05, 2012 | 78.45 | 79.44 | 78.41 | 79.04 | 1,325,752 | +0.22(+0.28%) |
Mar 02, 2012 | 79.01 | 79.54 | 78.54 | 78.82 | 1,311,328 | -0.43(-0.55%) |
Mar 01, 2012 | 78.70 | 79.57 | 78.48 | 79.26 | 2,068,598 | +0.56(+0.71%) |
Feb 29, 2012 | 79.63 | 80.37 | 78.62 | 78.69 | 4,861,294 | -1.33(-1.66%) |
Feb 28, 2012 | 80.10 | 80.66 | 79.35 | 80.02 | 1,867,771 | -0.07(-0.09%) |
Feb 27, 2012 | 80.63 | 82.76 | 80.03 | 80.10 | 3,970,613 | -0.32(-0.39%) |
Feb 24, 2012 | 79.22 | 80.49 | 79.19 | 80.41 | 1,798,315 | +1.10(+1.39%) |
Feb 23, 2012 | 80.31 | 80.97 | 79.22 | 79.31 | 2,024,099 | -1.25(-1.55%) |
Feb 22, 2012 | 82.84 | 82.84 | 79.59 | 80.56 | 1,947,070 | -0.89(-1.09%) |
Feb 21, 2012 | 81.76 | 84.03 | 80.70 | 81.44 | 3,679,414 | +1.38(+1.73%) |
Feb 17, 2012 | 79.42 | 80.62 | 79.42 | 80.06 | 2,065,027 | +0.74(+0.93%) |
Feb 16, 2012 | 78.89 | 79.60 | 78.52 | 79.32 | 1,913,133 | +0.26(+0.33%) |
Feb 15, 2012 | 80.68 | 81.06 | 78.84 | 79.06 | 1,859,551 | -0.99(-1.24%) |
Feb 14, 2012 | 78.50 | 80.72 | 78.33 | 80.05 | 2,614,495 | +1.55(+1.97%) |
Feb 13, 2012 | 77.72 | 78.81 | 77.27 | 78.51 | 2,383,225 | +1.04(+1.34%) |
Feb 10, 2012 | 76.56 | 77.75 | 76.22 | 77.47 | 1,517,753 | +0.52(+0.68%) |
Feb 09, 2012 | 76.94 | 77.29 | 75.93 | 76.94 | 2,281,586 | +0.01(+0.01%) |
Feb 08, 2012 | 77.82 | 78.06 | 76.57 | 76.93 | 2,825,316 | -0.92(-1.18%) |
Feb 07, 2012 | 77.02 | 77.90 | 76.63 | 77.85 | 2,900,088 | +0.83(+1.08%) |
Feb 06, 2012 | 78.92 | 79.26 | 76.35 | 77.02 | 5,893,147 | -4.40(-5.40%) |
Feb 03, 2012 | 82.23 | 82.76 | 80.13 | 81.42 | 2,200,786 | -0.14(-0.18%) |
Feb 02, 2012 | 82.59 | 82.59 | 80.87 | 81.57 | 1,825,524 | -1.24(-1.49%) |
Feb 01, 2012 | 80.99 | 84.03 | 80.46 | 82.81 | 3,288,054 | +2.38(+2.95%) |
Jan 31, 2012 | 80.26 | 81.25 | 79.90 | 80.43 | 1,583,168 | +0.75(+0.94%) |
Jan 30, 2012 | 78.94 | 79.82 | 78.39 | 79.68 | 1,325,162 | -0.06(-0.08%) |
Jan 27, 2012 | 78.60 | 80.25 | 78.52 | 79.74 | 2,049,225 | +1.04(+1.32%) |
Jan 26, 2012 | 81.18 | 81.31 | 76.39 | 78.70 | 6,111,213 | -2.20(-2.72%) |
Jan 25, 2012 | 81.25 | 81.57 | 78.02 | 80.91 | 3,294,127 | -1.15(-1.40%) |
Jan 24, 2012 | 82.70 | 83.26 | 81.79 | 82.06 | 1,742,153 | -0.87(-1.05%) |
Jan 23, 2012 | 83.38 | 84.59 | 82.39 | 82.92 | 1,566,059 | -0.33(-0.40%) |
Jan 20, 2012 | 84.86 | 85.25 | 82.17 | 83.26 | 2,447,585 | -2.52(-2.94%) |
Jan 19, 2012 | 85.33 | 86.24 | 84.93 | 85.78 | 1,622,798 | +0.38(+0.44%) |
Jan 18, 2012 | 86.46 | 86.54 | 84.60 | 85.40 | 1,468,294 | -0.89(-1.03%) |
Jan 17, 2012 | 86.51 | 87.15 | 85.90 | 86.28 | 1,412,579 | +0.71(+0.83%) |
Jan 13, 2012 | 84.65 | 85.62 | 84.19 | 85.57 | 1,080,466 | +0.74(+0.87%) |
Jan 12, 2012 | 85.72 | 85.72 | 84.40 | 84.83 | 1,094,853 | -0.57(-0.67%) |
Jan 11, 2012 | 85.33 | 85.62 | 84.21 | 85.40 | 1,513,467 | +0.19(+0.22%) |
Jan 10, 2012 | 84.81 | 85.82 | 84.68 | 85.21 | 1,405,037 | +0.96(+1.14%) |
Jan 09, 2012 | 84.01 | 84.43 | 82.92 | 84.25 | 1,674,451 | +0.90(+1.08%) |
Jan 06, 2012 | 83.10 | 85.70 | 82.90 | 83.35 | 3,109,802 | +0.51(+0.62%) |
Jan 05, 2012 | 80.80 | 82.91 | 80.59 | 82.83 | 2,163,079 | +1.58(+1.95%) |