Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 82.88 | 82.89 | 82.83 | 82.86 | 307,190 | -0.04(-0.05%) |
Feb 28, 2012 | 82.95 | 82.96 | 82.89 | 82.90 | 238,531 | +0.03(+0.04%) |
Feb 27, 2012 | 82.86 | 82.92 | 82.86 | 82.87 | 179,717 | -0.02(-0.03%) |
Feb 24, 2012 | 82.89 | 82.91 | 82.84 | 82.89 | 204,957 | +0.01(+0.01%) |
Feb 23, 2012 | 82.84 | 82.89 | 82.84 | 82.89 | 143,789 | +0.07(+0.08%) |
Feb 22, 2012 | 82.82 | 82.85 | 82.80 | 82.82 | 189,542 | +0.02(+0.02%) |
Feb 21, 2012 | 82.83 | 82.83 | 82.80 | 82.80 | 138,969 | +0.00(+0.00%) |
Feb 17, 2012 | 82.80 | 82.82 | 82.78 | 82.80 | 105,249 | +0.01(+0.01%) |
Feb 16, 2012 | 82.80 | 82.82 | 82.77 | 82.80 | 150,385 | +0.04(+0.05%) |
Feb 15, 2012 | 82.80 | 82.80 | 82.76 | 82.76 | 152,672 | +0.00(+0.00%) |
Feb 14, 2012 | 82.77 | 82.77 | 82.71 | 82.76 | 213,547 | -0.01(-0.01%) |
Feb 13, 2012 | 82.77 | 82.77 | 82.69 | 82.76 | 157,587 | +0.03(+0.04%) |
Feb 10, 2012 | 82.72 | 82.79 | 82.67 | 82.73 | 240,101 | +0.05(+0.06%) |
Feb 09, 2012 | 82.67 | 82.69 | 82.66 | 82.68 | 174,471 | -0.02(-0.02%) |
Feb 08, 2012 | 82.66 | 82.71 | 82.66 | 82.70 | 132,512 | +0.07(+0.08%) |
Feb 07, 2012 | 82.65 | 82.65 | 82.57 | 82.63 | 136,157 | +0.06(+0.07%) |
Feb 06, 2012 | 82.62 | 82.64 | 82.55 | 82.57 | 1,818,028 | -0.02(-0.02%) |
Feb 03, 2012 | 82.57 | 82.60 | 82.55 | 82.59 | 250,640 | +0.08(+0.10%) |
Feb 02, 2012 | 82.57 | 82.57 | 82.50 | 82.51 | 3,581,824 | +0.02(+0.02%) |
Feb 01, 2012 | 82.48 | 82.55 | 82.48 | 82.49 | 214,040 | +0.03(+0.04%) |
Jan 31, 2012 | 82.53 | 82.53 | 82.46 | 82.46 | 103,330 | -0.07(-0.08%) |
Jan 30, 2012 | 82.56 | 82.56 | 82.48 | 82.53 | 135,744 | +0.01(+0.01%) |
Jan 27, 2012 | 82.49 | 82.55 | 82.48 | 82.52 | 86,737 | +0.03(+0.04%) |
Jan 26, 2012 | 82.48 | 82.57 | 82.48 | 82.48 | 169,867 | -0.01(-0.01%) |
Jan 25, 2012 | 82.46 | 82.59 | 82.45 | 82.49 | 360,405 | +0.01(+0.01%) |
Jan 24, 2012 | 82.45 | 82.50 | 82.43 | 82.48 | 328,772 | +0.01(+0.01%) |
Jan 23, 2012 | 82.48 | 82.48 | 82.42 | 82.48 | 120,339 | +0.02(+0.02%) |
Jan 20, 2012 | 82.36 | 82.46 | 82.36 | 82.46 | 81,274 | +0.11(+0.13%) |
Jan 19, 2012 | 82.33 | 82.39 | 82.33 | 82.35 | 172,965 | -0.02(-0.03%) |
Jan 18, 2012 | 82.28 | 82.38 | 82.26 | 82.38 | 248,168 | +0.05(+0.06%) |
Jan 17, 2012 | 82.30 | 82.37 | 82.30 | 82.33 | 144,523 | -0.02(-0.03%) |
Jan 13, 2012 | 82.29 | 82.36 | 82.28 | 82.35 | 155,534 | +0.03(+0.04%) |
Jan 12, 2012 | 82.25 | 82.32 | 82.24 | 82.32 | 73,122 | +0.09(+0.11%) |
Jan 11, 2012 | 82.22 | 82.26 | 82.21 | 82.23 | 153,372 | +0.07(+0.09%) |
Jan 10, 2012 | 82.24 | 82.24 | 82.16 | 82.16 | 589,233 | -0.08(-0.10%) |
Jan 09, 2012 | 82.19 | 82.24 | 82.19 | 82.24 | 95,537 | +0.05(+0.06%) |
Jan 06, 2012 | 82.23 | 82.24 | 82.17 | 82.19 | 177,010 | -0.02(-0.02%) |
Jan 05, 2012 | 82.14 | 82.21 | 82.14 | 82.21 | 93,345 | +0.02(+0.02%) |
Jan 04, 2012 | 82.12 | 82.19 | 82.11 | 82.19 | 158,263 | -0.02(-0.02%) |
Dec 30, 2011 | 82.16 | 82.25 | 82.16 | 82.21 | 127,865 | +0.01(+0.01%) |
Dec 29, 2011 | 82.15 | 82.22 | 82.12 | 82.20 | 402,770 | +0.06(+0.07%) |
Dec 28, 2011 | 82.11 | 82.16 | 82.10 | 82.14 | 128,287 | -0.07(-0.09%) |
Dec 27, 2011 | 82.16 | 82.25 | 82.16 | 82.21 | 180,321 | +0.03(+0.03%) |
Dec 23, 2011 | 82.24 | 82.38 | 82.15 | 82.19 | 120,605 | +0.03(+0.04%) |
Dec 21, 2011 | 82.17 | 82.22 | 82.16 | 82.16 | 135,498 | -0.04(-0.05%) |
Dec 20, 2011 | 82.16 | 82.21 | 82.16 | 82.20 | 140,008 | -0.02(-0.03%) |
Dec 19, 2011 | 82.16 | 82.23 | 82.16 | 82.22 | 138,252 | -0.01(-0.01%) |
Dec 16, 2011 | 82.21 | 82.23 | 82.19 | 82.23 | 119,581 | +0.03(+0.04%) |
Dec 15, 2011 | 82.18 | 82.20 | 82.13 | 82.20 | 188,122 | +0.00(+0.00%) |
Dec 14, 2011 | 82.19 | 82.20 | 82.15 | 82.20 | 108,409 | +0.02(+0.02%) |
Dec 13, 2011 | 82.20 | 82.23 | 82.15 | 82.18 | 115,066 | -0.02(-0.03%) |
Dec 12, 2011 | 82.21 | 82.24 | 82.18 | 82.21 | 238,503 | +0.02(+0.02%) |
Dec 09, 2011 | 82.21 | 82.25 | 82.17 | 82.19 | 208,120 | -0.07(-0.09%) |
Dec 08, 2011 | 82.27 | 82.27 | 82.21 | 82.26 | 235,245 | +0.04(+0.05%) |
Dec 07, 2011 | 82.25 | 82.26 | 82.22 | 82.22 | 231,683 | -0.05(-0.06%) |
Dec 06, 2011 | 82.25 | 82.27 | 82.24 | 82.27 | 132,102 | -0.02(-0.02%) |
Dec 05, 2011 | 82.28 | 82.29 | 82.25 | 82.29 | 120,687 | +0.03(+0.04%) |
Dec 02, 2011 | 82.28 | 82.29 | 82.21 | 82.25 | 167,094 | +0.06(+0.07%) |