Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 80.51 | 80.72 | 80.21 | 80.45 | 2,776,833 | -0.11(-0.14%) |
Apr 27, 2012 | 80.44 | 80.70 | 80.12 | 80.56 | 3,531,330 | +0.16(+0.20%) |
Apr 26, 2012 | 79.87 | 80.58 | 79.74 | 80.40 | 3,622,790 | +0.46(+0.58%) |
Apr 25, 2012 | 79.86 | 80.07 | 79.65 | 79.94 | 4,128,104 | +0.15(+0.19%) |
Apr 24, 2012 | 78.99 | 79.85 | 78.83 | 79.79 | 3,968,825 | +0.99(+1.26%) |
Apr 23, 2012 | 78.42 | 79.18 | 78.21 | 78.80 | 5,233,669 | -0.10(-0.13%) |
Apr 20, 2012 | 79.27 | 79.56 | 78.86 | 78.90 | 5,653,461 | -0.38(-0.48%) |
Apr 19, 2012 | 79.77 | 80.03 | 78.75 | 79.28 | 4,467,946 | -0.46(-0.58%) |
Apr 18, 2012 | 79.90 | 80.23 | 79.65 | 79.74 | 5,471,082 | -1.02(-1.26%) |
Apr 17, 2012 | 80.28 | 80.99 | 79.87 | 80.76 | 4,574,327 | +1.09(+1.37%) |
Apr 16, 2012 | 79.48 | 79.94 | 79.08 | 79.67 | 3,773,747 | +0.85(+1.08%) |
Apr 13, 2012 | 79.91 | 80.00 | 78.70 | 78.82 | 4,428,840 | -1.24(-1.55%) |
Apr 12, 2012 | 78.91 | 80.20 | 78.74 | 80.06 | 3,655,241 | +1.01(+1.28%) |
Apr 11, 2012 | 79.60 | 79.60 | 78.84 | 79.05 | 3,530,866 | +0.35(+0.44%) |
Apr 10, 2012 | 79.60 | 79.80 | 78.68 | 78.70 | 5,062,185 | -1.06(-1.33%) |
Apr 09, 2012 | 80.18 | 80.26 | 79.60 | 79.76 | 3,710,472 | -1.15(-1.42%) |
Apr 05, 2012 | 80.81 | 81.28 | 80.65 | 80.91 | 2,825,917 | -0.14(-0.17%) |
Apr 04, 2012 | 81.00 | 81.46 | 80.79 | 81.05 | 3,244,532 | -0.49(-0.60%) |
Apr 03, 2012 | 81.50 | 81.84 | 80.77 | 81.54 | 4,495,636 | -0.30(-0.37%) |
Apr 02, 2012 | 81.15 | 82.03 | 81.00 | 81.84 | 3,844,641 | +0.69(+0.85%) |
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%) |