Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 81.62 | 81.81 | 80.89 | 81.15 | 4,054,778 | -0.20(-0.25%) |
Mar 29, 2012 | 81.27 | 81.66 | 80.75 | 81.35 | 3,599,004 | -0.43(-0.53%) |
Mar 28, 2012 | 81.85 | 81.89 | 80.95 | 81.78 | 3,983,594 | +0.02(+0.02%) |
Mar 27, 2012 | 82.47 | 82.47 | 81.70 | 81.76 | 3,258,911 | -0.58(-0.70%) |
Mar 26, 2012 | 81.88 | 82.34 | 81.70 | 82.34 | 4,139,729 | +0.96(+1.18%) |
Mar 23, 2012 | 81.07 | 81.60 | 80.77 | 81.38 | 3,364,489 | +0.45(+0.56%) |
Mar 22, 2012 | 80.81 | 81.09 | 80.56 | 80.93 | 3,295,931 | -0.28(-0.34%) |
Mar 21, 2012 | 81.45 | 81.46 | 80.73 | 81.21 | 3,557,966 | -0.24(-0.29%) |
Mar 20, 2012 | 81.25 | 81.60 | 81.07 | 81.45 | 2,864,080 | -0.03(-0.04%) |
Mar 19, 2012 | 81.11 | 81.62 | 81.03 | 81.48 | 3,742,126 | +0.41(+0.51%) |
Mar 16, 2012 | 81.23 | 81.49 | 80.95 | 81.07 | 7,095,549 | -0.27(-0.33%) |
Mar 15, 2012 | 80.55 | 81.37 | 80.33 | 81.34 | 4,947,014 | +0.63(+0.78%) |
Mar 14, 2012 | 80.69 | 80.89 | 80.39 | 80.71 | 4,493,925 | -0.05(-0.06%) |
Mar 13, 2012 | 79.72 | 80.85 | 79.66 | 80.76 | 7,088,094 | +1.22(+1.53%) |
Mar 12, 2012 | 79.43 | 79.66 | 79.30 | 79.54 | 3,003,985 | +0.13(+0.16%) |
Mar 09, 2012 | 79.03 | 79.50 | 78.83 | 79.41 | 3,625,506 | +0.54(+0.68%) |
Mar 08, 2012 | 79.02 | 79.15 | 78.44 | 78.87 | 3,829,358 | +0.05(+0.06%) |
Mar 07, 2012 | 78.53 | 78.84 | 78.26 | 78.82 | 4,060,354 | +0.35(+0.45%) |
Mar 06, 2012 | 78.68 | 79.04 | 78.31 | 78.47 | 5,516,259 | -0.70(-0.88%) |
Mar 05, 2012 | 78.49 | 79.30 | 78.28 | 79.17 | 4,810,063 | +0.88(+1.12%) |
Mar 02, 2012 | 78.60 | 78.75 | 78.18 | 78.29 | 3,728,698 | -0.49(-0.62%) |
Mar 01, 2012 | 78.64 | 78.92 | 78.44 | 78.78 | 3,894,011 | +0.33(+0.42%) |
Feb 29, 2012 | 79.57 | 79.67 | 78.41 | 78.45 | 7,259,275 | -0.99(-1.25%) |
Feb 28, 2012 | 80.49 | 80.49 | 79.20 | 79.44 | 4,653,379 | -0.81(-1.01%) |
Feb 27, 2012 | 79.45 | 80.48 | 78.70 | 80.25 | 6,411,679 | +0.21(+0.26%) |
Feb 24, 2012 | 79.63 | 80.10 | 79.52 | 80.04 | 5,554,614 | +0.67(+0.84%) |
Feb 23, 2012 | 78.72 | 79.41 | 78.72 | 79.37 | 3,624,005 | +0.44(+0.56%) |
Feb 22, 2012 | 79.50 | 79.59 | 78.80 | 78.93 | 3,295,433 | -0.70(-0.88%) |
Feb 21, 2012 | 79.44 | 79.88 | 79.31 | 79.63 | 3,322,068 | +0.21(+0.26%) |
Feb 17, 2012 | 79.28 | 79.65 | 78.88 | 79.42 | 5,603,690 | +0.51(+0.65%) |
Feb 16, 2012 | 78.03 | 78.98 | 77.98 | 78.91 | 4,430,084 | +0.84(+1.08%) |
Feb 15, 2012 | 79.04 | 79.34 | 77.89 | 78.07 | 4,922,051 | -0.85(-1.08%) |
Feb 14, 2012 | 79.28 | 79.30 | 78.24 | 78.92 | 4,215,005 | -0.52(-0.65%) |
Feb 13, 2012 | 79.16 | 79.61 | 79.01 | 79.44 | 3,182,776 | +0.65(+0.82%) |
Feb 10, 2012 | 78.85 | 79.28 | 78.50 | 78.79 | 4,789,244 | -0.41(-0.52%) |
Feb 09, 2012 | 79.66 | 79.78 | 78.95 | 79.20 | 3,683,052 | -0.46(-0.58%) |
Feb 08, 2012 | 79.82 | 79.89 | 79.47 | 79.66 | 3,306,265 | -0.22(-0.28%) |
Feb 07, 2012 | 79.38 | 80.00 | 79.18 | 79.88 | 2,259,023 | +0.03(+0.04%) |
Feb 06, 2012 | 79.50 | 79.93 | 79.44 | 79.85 | 3,208,678 | -0.15(-0.19%) |
Feb 03, 2012 | 79.56 | 80.05 | 79.28 | 80.00 | 7,008,841 | +1.27(+1.61%) |
Feb 02, 2012 | 78.88 | 79.04 | 78.45 | 78.73 | 3,011,144 | +0.07(+0.09%) |
Feb 01, 2012 | 78.79 | 79.66 | 78.58 | 78.66 | 4,893,363 | +0.29(+0.37%) |
Jan 31, 2012 | 79.18 | 79.26 | 78.25 | 78.37 | 4,263,083 | -0.32(-0.41%) |
Jan 30, 2012 | 78.27 | 78.80 | 78.10 | 78.69 | 3,638,661 | -0.73(-0.92%) |
Jan 27, 2012 | 79.33 | 79.73 | 78.87 | 79.42 | 3,590,621 | -0.24(-0.30%) |
Jan 26, 2012 | 79.94 | 80.08 | 79.04 | 79.66 | 5,179,931 | -0.19(-0.24%) |
Jan 25, 2012 | 78.22 | 79.96 | 77.96 | 79.85 | 4,573,737 | +1.37(+1.75%) |
Jan 24, 2012 | 78.47 | 78.78 | 78.14 | 78.48 | 2,753,943 | -0.67(-0.85%) |
Jan 23, 2012 | 79.60 | 79.70 | 78.81 | 79.15 | 3,264,666 | -0.76(-0.95%) |
Jan 20, 2012 | 79.63 | 79.92 | 79.34 | 79.91 | 5,359,232 | +0.32(+0.40%) |
Jan 19, 2012 | 78.98 | 79.59 | 78.59 | 79.59 | 4,609,170 | +0.67(+0.85%) |
Jan 18, 2012 | 77.89 | 78.92 | 77.83 | 78.92 | 4,396,529 | +0.95(+1.22%) |
Jan 17, 2012 | 78.57 | 78.62 | 77.60 | 77.97 | 4,344,438 | +0.20(+0.26%) |
Jan 13, 2012 | 77.84 | 77.95 | 77.00 | 77.77 | 4,773,785 | -0.73(-0.93%) |
Jan 12, 2012 | 78.33 | 78.50 | 77.63 | 78.50 | 3,749,237 | +0.50(+0.64%) |
Jan 11, 2012 | 77.22 | 78.05 | 76.91 | 78.00 | 3,819,665 | +0.58(+0.75%) |
Jan 10, 2012 | 77.00 | 77.50 | 76.72 | 77.42 | 4,814,941 | +1.13(+1.48%) |
Jan 09, 2012 | 76.49 | 76.77 | 75.94 | 76.29 | 2,977,946 | -0.10(-0.13%) |
Jan 06, 2012 | 76.81 | 77.11 | 76.13 | 76.39 | 3,751,394 | -0.54(-0.70%) |
Jan 05, 2012 | 76.41 | 77.12 | 75.86 | 76.93 | 4,235,397 | +0.13(+0.17%) |