Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 82.99 | 82.99 | 82.95 | 82.97 | 100,090 | -0.06(-0.07%) |
Apr 27, 2012 | 83.05 | 83.05 | 83.02 | 83.04 | 532,690 | +0.00(+0.00%) |
Apr 26, 2012 | 83.04 | 83.05 | 83.02 | 83.04 | 142,393 | +0.02(+0.02%) |
Apr 25, 2012 | 83.02 | 83.06 | 83.01 | 83.02 | 157,270 | -0.02(-0.03%) |
Apr 24, 2012 | 83.06 | 83.06 | 83.02 | 83.04 | 536,259 | +0.02(+0.03%) |
Apr 23, 2012 | 83.04 | 83.06 | 83.01 | 83.02 | 141,560 | -0.04(-0.05%) |
Apr 20, 2012 | 83.03 | 83.06 | 82.99 | 83.06 | 286,733 | +0.02(+0.02%) |
Apr 19, 2012 | 83.03 | 83.04 | 82.99 | 83.04 | 150,689 | +0.06(+0.07%) |
Apr 18, 2012 | 83.01 | 83.03 | 82.99 | 82.99 | 60,515 | -0.04(-0.05%) |
Apr 17, 2012 | 83.02 | 83.03 | 82.94 | 83.03 | 206,393 | +0.01(+0.01%) |
Apr 16, 2012 | 83.01 | 83.04 | 82.99 | 83.02 | 126,759 | +0.01(+0.01%) |
Apr 13, 2012 | 82.96 | 83.02 | 82.96 | 83.01 | 68,756 | +0.01(+0.01%) |
Apr 12, 2012 | 83.02 | 83.02 | 82.96 | 83.00 | 147,964 | -0.01(-0.01%) |
Apr 11, 2012 | 83.00 | 83.01 | 82.95 | 83.01 | 163,059 | -0.02(-0.02%) |
Apr 10, 2012 | 82.95 | 83.03 | 82.95 | 83.03 | 222,106 | +0.02(+0.02%) |
Apr 09, 2012 | 82.95 | 83.01 | 82.92 | 83.01 | 184,112 | +0.07(+0.08%) |
Apr 05, 2012 | 82.95 | 82.95 | 82.90 | 82.95 | 96,268 | +0.04(+0.05%) |
Apr 04, 2012 | 82.88 | 82.92 | 82.88 | 82.90 | 102,066 | +0.01(+0.01%) |
Apr 03, 2012 | 82.95 | 82.95 | 82.86 | 82.90 | 362,683 | -0.06(-0.07%) |
Apr 02, 2012 | 82.88 | 82.97 | 82.88 | 82.95 | 123,009 | +0.02(+0.03%) |
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%) |