Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 82.64 | 82.64 | 82.60 | 82.62 | 100,515 | -0.06(-0.07%) |
Apr 27, 2012 | 82.70 | 82.70 | 82.67 | 82.68 | 534,951 | +0.00(+0.00%) |
Apr 26, 2012 | 82.68 | 82.70 | 82.67 | 82.68 | 142,998 | +0.02(+0.02%) |
Apr 25, 2012 | 82.67 | 82.71 | 82.66 | 82.67 | 157,937 | -0.02(-0.03%) |
Apr 24, 2012 | 82.71 | 82.71 | 82.67 | 82.69 | 538,534 | +0.02(+0.03%) |
Apr 23, 2012 | 82.68 | 82.71 | 82.66 | 82.67 | 142,161 | -0.04(-0.05%) |
Apr 20, 2012 | 82.68 | 82.71 | 82.64 | 82.71 | 287,949 | +0.02(+0.02%) |
Apr 19, 2012 | 82.68 | 82.69 | 82.64 | 82.69 | 151,328 | +0.06(+0.07%) |
Apr 18, 2012 | 82.66 | 82.68 | 82.64 | 82.64 | 60,771 | -0.04(-0.05%) |
Apr 17, 2012 | 82.67 | 82.68 | 82.59 | 82.68 | 207,269 | +0.01(+0.01%) |
Apr 16, 2012 | 82.66 | 82.69 | 82.64 | 82.67 | 127,297 | +0.01(+0.01%) |
Apr 13, 2012 | 82.61 | 82.67 | 82.61 | 82.66 | 69,048 | +0.01(+0.01%) |
Apr 12, 2012 | 82.67 | 82.67 | 82.61 | 82.65 | 148,592 | -0.01(-0.01%) |
Apr 11, 2012 | 82.65 | 82.66 | 82.60 | 82.66 | 163,751 | -0.02(-0.02%) |
Apr 10, 2012 | 82.60 | 82.68 | 82.59 | 82.68 | 223,048 | +0.02(+0.02%) |
Apr 09, 2012 | 82.59 | 82.66 | 82.57 | 82.66 | 184,893 | +0.07(+0.08%) |
Apr 05, 2012 | 82.59 | 82.59 | 82.55 | 82.59 | 96,677 | +0.04(+0.05%) |
Apr 04, 2012 | 82.53 | 82.57 | 82.53 | 82.55 | 102,499 | +0.01(+0.01%) |
Apr 03, 2012 | 82.60 | 82.60 | 82.51 | 82.55 | 364,222 | -0.06(-0.07%) |
Apr 02, 2012 | 82.53 | 82.62 | 82.53 | 82.60 | 123,531 | +0.02(+0.03%) |
Mar 30, 2012 | 82.59 | 82.60 | 82.52 | 82.58 | 177,363 | -0.07(-0.09%) |
Mar 29, 2012 | 82.60 | 82.66 | 82.60 | 82.65 | 172,513 | +0.02(+0.02%) |
Mar 28, 2012 | 82.64 | 82.65 | 82.62 | 82.64 | 171,424 | -0.02(-0.02%) |
Mar 27, 2012 | 82.61 | 82.66 | 82.57 | 82.65 | 346,676 | +0.07(+0.09%) |
Mar 26, 2012 | 82.62 | 82.62 | 82.56 | 82.58 | 276,005 | +0.01(+0.01%) |
Mar 23, 2012 | 82.55 | 82.60 | 82.55 | 82.57 | 166,300 | +0.01(+0.01%) |
Mar 22, 2012 | 82.59 | 82.59 | 82.55 | 82.56 | 102,716 | +0.01(+0.01%) |
Mar 21, 2012 | 82.59 | 82.59 | 82.55 | 82.55 | 119,670 | -0.02(-0.03%) |
Mar 20, 2012 | 82.55 | 82.58 | 82.54 | 82.58 | 94,458 | +0.01(+0.01%) |
Mar 19, 2012 | 82.57 | 82.57 | 82.53 | 82.57 | 98,787 | +0.03(+0.04%) |
Mar 16, 2012 | 82.55 | 82.59 | 82.53 | 82.54 | 222,883 | -0.05(-0.06%) |
Mar 15, 2012 | 82.56 | 82.59 | 82.56 | 82.59 | 115,601 | +0.00(+0.00%) |
Mar 14, 2012 | 82.59 | 82.61 | 82.56 | 82.59 | 263,194 | +0.01(+0.01%) |
Mar 13, 2012 | 82.57 | 82.64 | 82.57 | 82.58 | 107,864 | -0.02(-0.02%) |
Mar 12, 2012 | 82.55 | 82.60 | 82.55 | 82.59 | 89,301 | +0.07(+0.08%) |
Mar 09, 2012 | 82.54 | 82.55 | 82.52 | 82.53 | 70,426 | +0.00(+0.00%) |
Mar 08, 2012 | 82.55 | 82.56 | 82.52 | 82.53 | 89,429 | -0.01(-0.01%) |
Mar 07, 2012 | 82.53 | 82.54 | 82.52 | 82.54 | 107,377 | +0.00(+0.00%) |
Mar 06, 2012 | 82.55 | 82.55 | 82.50 | 82.54 | 186,393 | +0.04(+0.05%) |
Mar 05, 2012 | 82.58 | 82.58 | 82.49 | 82.50 | 349,252 | -0.07(-0.08%) |
Mar 02, 2012 | 82.49 | 82.57 | 82.49 | 82.56 | 233,301 | +0.03(+0.04%) |
Mar 01, 2012 | 82.51 | 82.53 | 82.50 | 82.53 | 89,013 | +0.02(+0.02%) |
Feb 29, 2012 | 82.53 | 82.55 | 82.48 | 82.51 | 308,489 | -0.04(-0.05%) |
Feb 28, 2012 | 82.60 | 82.61 | 82.54 | 82.55 | 239,539 | +0.03(+0.04%) |
Feb 27, 2012 | 82.51 | 82.57 | 82.51 | 82.52 | 180,476 | -0.02(-0.03%) |
Feb 24, 2012 | 82.55 | 82.56 | 82.49 | 82.55 | 205,824 | +0.01(+0.01%) |
Feb 23, 2012 | 82.49 | 82.55 | 82.49 | 82.54 | 144,397 | +0.07(+0.08%) |
Feb 22, 2012 | 82.47 | 82.51 | 82.46 | 82.47 | 190,343 | +0.02(+0.02%) |
Feb 21, 2012 | 82.48 | 82.48 | 82.45 | 82.46 | 139,556 | +0.00(+0.00%) |
Feb 17, 2012 | 82.45 | 82.47 | 82.43 | 82.46 | 105,694 | +0.01(+0.01%) |
Feb 16, 2012 | 82.46 | 82.47 | 82.42 | 82.45 | 151,021 | +0.04(+0.05%) |
Feb 15, 2012 | 82.46 | 82.46 | 82.41 | 82.41 | 153,317 | +0.00(+0.00%) |
Feb 14, 2012 | 82.42 | 82.42 | 82.37 | 82.41 | 214,450 | -0.01(-0.01%) |
Feb 13, 2012 | 82.42 | 82.42 | 82.34 | 82.42 | 158,253 | +0.03(+0.04%) |
Feb 10, 2012 | 82.37 | 82.44 | 82.33 | 82.38 | 241,116 | +0.05(+0.06%) |
Feb 09, 2012 | 82.32 | 82.34 | 82.31 | 82.33 | 175,208 | -0.02(-0.02%) |
Feb 08, 2012 | 82.31 | 82.36 | 82.31 | 82.35 | 133,072 | +0.07(+0.08%) |
Feb 07, 2012 | 82.30 | 82.30 | 82.23 | 82.28 | 136,732 | +0.06(+0.07%) |
Feb 06, 2012 | 82.28 | 82.29 | 82.20 | 82.23 | 1,825,713 | -0.02(-0.02%) |
Feb 03, 2012 | 82.23 | 82.25 | 82.20 | 82.24 | 251,699 | +0.08(+0.10%) |
Feb 02, 2012 | 82.22 | 82.22 | 82.15 | 82.16 | 3,596,963 | +0.02(+0.02%) |