Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 78.97 | 80.38 | 78.97 | 80.22 | 6,779,756 | +1.87(+2.39%) |
Jan 31, 2012 | 77.64 | 78.75 | 77.64 | 78.35 | 6,005,527 | +0.74(+0.95%) |
Jan 30, 2012 | 76.96 | 77.63 | 76.42 | 77.61 | 4,773,085 | -0.01(-0.01%) |
Jan 27, 2012 | 77.16 | 77.87 | 76.91 | 77.62 | 4,073,520 | +0.21(+0.27%) |
Jan 26, 2012 | 78.86 | 78.86 | 77.02 | 77.41 | 4,923,423 | -0.24(-0.31%) |
Jan 25, 2012 | 76.95 | 78.66 | 75.63 | 77.65 | 7,294,376 | -0.13(-0.17%) |
Jan 24, 2012 | 76.63 | 77.80 | 76.50 | 77.78 | 5,606,448 | +0.92(+1.20%) |
Jan 23, 2012 | 76.47 | 77.54 | 76.47 | 76.86 | 4,325,705 | +0.17(+0.22%) |
Jan 20, 2012 | 76.73 | 77.77 | 75.69 | 76.69 | 6,518,377 | -0.50(-0.65%) |
Jan 19, 2012 | 77.65 | 77.85 | 77.06 | 77.19 | 4,494,921 | -0.41(-0.53%) |
Jan 18, 2012 | 76.80 | 77.86 | 76.57 | 77.60 | 3,763,466 | +0.56(+0.73%) |
Jan 17, 2012 | 77.21 | 78.22 | 76.99 | 77.04 | 5,144,099 | +0.96(+1.26%) |
Jan 13, 2012 | 76.56 | 76.74 | 75.81 | 76.08 | 3,473,744 | -1.16(-1.50%) |
Jan 12, 2012 | 77.16 | 77.51 | 76.51 | 77.24 | 3,713,689 | +0.54(+0.70%) |
Jan 11, 2012 | 75.58 | 76.97 | 75.50 | 76.70 | 4,598,011 | +0.67(+0.88%) |
Jan 10, 2012 | 75.24 | 76.35 | 74.84 | 76.03 | 4,722,155 | +1.93(+2.60%) |
Jan 09, 2012 | 74.50 | 74.50 | 73.76 | 74.10 | 4,325,958 | +0.20(+0.27%) |
Jan 06, 2012 | 74.22 | 74.52 | 73.62 | 73.90 | 3,489,056 | -0.43(-0.58%) |
Jan 05, 2012 | 74.46 | 74.72 | 73.67 | 74.33 | 4,607,080 | -0.72(-0.96%) |