Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 81.96 | 82.10 | 81.90 | 82.03 | 249,257 | -0.09(-0.11%) |
Apr 27, 2012 | 81.94 | 82.17 | 81.64 | 82.12 | 243,488 | +0.15(+0.18%) |
Apr 26, 2012 | 82.00 | 82.07 | 81.86 | 81.97 | 215,114 | +0.01(+0.01%) |
Apr 25, 2012 | 81.99 | 82.00 | 81.66 | 81.96 | 599,210 | +0.07(+0.08%) |
Apr 24, 2012 | 81.89 | 81.89 | 81.67 | 81.89 | 252,284 | +0.29(+0.36%) |
Apr 23, 2012 | 81.77 | 82.07 | 81.56 | 81.60 | 300,167 | -0.25(-0.30%) |
Apr 20, 2012 | 81.75 | 81.97 | 81.62 | 81.85 | 306,144 | -0.01(-0.01%) |
Apr 19, 2012 | 81.41 | 81.96 | 81.34 | 81.86 | 367,577 | +0.38(+0.47%) |
Apr 18, 2012 | 81.36 | 81.52 | 81.27 | 81.48 | 220,764 | +0.07(+0.09%) |
Apr 17, 2012 | 81.18 | 81.51 | 81.10 | 81.40 | 353,674 | +0.29(+0.36%) |
Apr 16, 2012 | 81.22 | 81.52 | 81.10 | 81.11 | 316,204 | -0.04(-0.05%) |
Apr 13, 2012 | 81.00 | 81.16 | 80.80 | 81.15 | 271,229 | +0.24(+0.29%) |
Apr 12, 2012 | 81.24 | 81.29 | 80.82 | 80.91 | 256,745 | -0.39(-0.48%) |
Apr 11, 2012 | 81.41 | 81.41 | 81.13 | 81.30 | 168,251 | +0.14(+0.17%) |
Apr 10, 2012 | 81.16 | 81.36 | 81.08 | 81.16 | 326,168 | +0.17(+0.21%) |
Apr 09, 2012 | 81.08 | 81.37 | 80.90 | 80.98 | 241,240 | +0.54(+0.67%) |
Apr 05, 2012 | 80.82 | 80.94 | 80.44 | 80.45 | 330,311 | -0.29(-0.36%) |
Apr 04, 2012 | 80.75 | 80.89 | 80.64 | 80.74 | 275,736 | +0.04(+0.05%) |
Apr 03, 2012 | 81.24 | 81.28 | 80.66 | 80.70 | 420,464 | -0.57(-0.70%) |
Apr 02, 2012 | 81.48 | 81.54 | 81.26 | 81.27 | 363,614 | -0.05(-0.06%) |
Mar 30, 2012 | 81.31 | 81.58 | 81.03 | 81.32 | 246,113 | -0.04(-0.05%) |
Mar 29, 2012 | 81.47 | 81.47 | 81.21 | 81.36 | 215,808 | -0.07(-0.08%) |
Mar 28, 2012 | 81.39 | 81.54 | 81.27 | 81.43 | 180,636 | +0.08(+0.10%) |
Mar 27, 2012 | 81.19 | 81.39 | 81.03 | 81.35 | 286,283 | +0.21(+0.26%) |
Mar 26, 2012 | 80.89 | 81.27 | 80.89 | 81.14 | 231,854 | +0.27(+0.33%) |
Mar 23, 2012 | 80.81 | 81.25 | 80.69 | 80.87 | 275,407 | +0.04(+0.05%) |
Mar 22, 2012 | 80.31 | 80.84 | 80.16 | 80.84 | 231,622 | +0.43(+0.54%) |
Mar 21, 2012 | 80.08 | 80.47 | 79.85 | 80.40 | 306,634 | +0.50(+0.62%) |
Mar 20, 2012 | 79.99 | 80.28 | 79.85 | 79.91 | 462,774 | -0.08(-0.10%) |
Mar 19, 2012 | 79.91 | 80.23 | 79.73 | 79.99 | 490,597 | -0.23(-0.29%) |
Mar 16, 2012 | 79.94 | 80.26 | 79.77 | 80.22 | 386,406 | +0.31(+0.39%) |
Mar 15, 2012 | 80.62 | 80.86 | 79.72 | 79.91 | 768,035 | -0.63(-0.78%) |
Mar 14, 2012 | 81.38 | 81.38 | 80.50 | 80.54 | 643,368 | -0.76(-0.93%) |
Mar 13, 2012 | 81.62 | 81.62 | 81.14 | 81.30 | 406,201 | -0.21(-0.26%) |
Mar 12, 2012 | 81.38 | 81.69 | 81.38 | 81.50 | 179,581 | +0.13(+0.16%) |
Mar 09, 2012 | 81.47 | 81.73 | 81.33 | 81.38 | 581,026 | -0.10(-0.13%) |
Mar 08, 2012 | 81.73 | 81.73 | 81.36 | 81.48 | 355,002 | -0.11(-0.14%) |
Mar 07, 2012 | 81.87 | 81.88 | 81.58 | 81.59 | 475,688 | -0.22(-0.26%) |
Mar 06, 2012 | 81.75 | 81.93 | 81.71 | 81.81 | 525,222 | -0.10(-0.13%) |
Mar 05, 2012 | 81.71 | 81.94 | 81.65 | 81.91 | 1,041,972 | +0.07(+0.09%) |
Mar 02, 2012 | 81.75 | 81.96 | 81.64 | 81.84 | 728,406 | -0.07(-0.09%) |
Mar 01, 2012 | 81.91 | 82.14 | 81.73 | 81.91 | 685,238 | -0.08(-0.09%) |
Feb 29, 2012 | 81.89 | 82.17 | 81.83 | 81.99 | 437,441 | +0.10(+0.13%) |
Feb 28, 2012 | 81.70 | 81.96 | 81.70 | 81.89 | 725,690 | +0.15(+0.18%) |
Feb 27, 2012 | 81.58 | 81.98 | 81.55 | 81.74 | 726,913 | -0.11(-0.14%) |
Feb 24, 2012 | 82.64 | 82.79 | 81.58 | 81.85 | 580,710 | -0.78(-0.94%) |
Feb 23, 2012 | 84.25 | 84.25 | 82.11 | 82.63 | 746,459 | -1.72(-2.04%) |
Feb 22, 2012 | 84.15 | 84.35 | 84.02 | 84.35 | 518,071 | +0.20(+0.24%) |
Feb 21, 2012 | 84.13 | 84.38 | 84.07 | 84.15 | 191,974 | +0.18(+0.21%) |
Feb 17, 2012 | 84.24 | 84.24 | 83.91 | 83.97 | 399,924 | -0.05(-0.06%) |
Feb 16, 2012 | 84.15 | 84.33 | 83.86 | 84.02 | 1,113,824 | -0.12(-0.14%) |
Feb 15, 2012 | 84.04 | 84.26 | 83.85 | 84.14 | 607,384 | -0.13(-0.16%) |
Feb 14, 2012 | 84.36 | 84.51 | 84.16 | 84.27 | 526,667 | -0.20(-0.24%) |
Feb 13, 2012 | 83.57 | 84.47 | 83.30 | 84.47 | 852,807 | +1.00(+1.20%) |
Feb 10, 2012 | 83.25 | 83.50 | 83.07 | 83.47 | 307,645 | +0.44(+0.53%) |
Feb 09, 2012 | 83.36 | 83.38 | 83.04 | 83.04 | 174,659 | -0.27(-0.32%) |
Feb 08, 2012 | 82.98 | 83.31 | 82.78 | 83.30 | 255,497 | +0.40(+0.48%) |
Feb 07, 2012 | 82.52 | 83.12 | 82.47 | 82.90 | 204,030 | +0.24(+0.30%) |
Feb 06, 2012 | 83.18 | 83.32 | 82.47 | 82.66 | 370,335 | -0.69(-0.83%) |
Feb 03, 2012 | 84.27 | 84.27 | 83.30 | 83.35 | 423,315 | -0.57(-0.68%) |
Feb 02, 2012 | 83.41 | 83.92 | 83.10 | 83.92 | 339,323 | +0.43(+0.52%) |