Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 83.34 | 84.78 | 82.79 | 84.00 | 2,792,635 | +0.85(+1.03%) |
Mar 29, 2012 | 79.83 | 84.80 | 79.77 | 83.14 | 4,297,898 | +2.63(+3.27%) |
Mar 28, 2012 | 80.04 | 81.07 | 79.87 | 80.51 | 1,854,756 | +0.72(+0.90%) |
Mar 27, 2012 | 79.58 | 80.07 | 78.40 | 79.79 | 1,546,627 | +0.10(+0.12%) |
Mar 26, 2012 | 77.58 | 79.69 | 77.03 | 79.69 | 1,532,804 | +1.88(+2.42%) |
Mar 23, 2012 | 77.36 | 77.88 | 76.87 | 77.81 | 1,280,631 | +0.55(+0.72%) |
Mar 22, 2012 | 76.90 | 77.53 | 76.70 | 77.26 | 1,692,802 | +0.00(+0.00%) |
Mar 21, 2012 | 77.36 | 77.66 | 77.22 | 77.26 | 1,382,627 | -0.04(-0.05%) |
Mar 20, 2012 | 78.67 | 78.72 | 77.24 | 77.29 | 1,808,970 | -1.66(-2.10%) |
Mar 19, 2012 | 78.11 | 79.49 | 77.98 | 78.95 | 1,448,304 | +0.48(+0.61%) |
Mar 16, 2012 | 78.75 | 79.07 | 78.37 | 78.47 | 1,748,133 | -0.34(-0.44%) |
Mar 15, 2012 | 79.17 | 79.70 | 78.37 | 78.82 | 952,158 | -0.25(-0.32%) |
Mar 14, 2012 | 78.49 | 80.07 | 78.38 | 79.07 | 1,817,436 | +0.31(+0.39%) |
Mar 13, 2012 | 78.48 | 78.91 | 77.61 | 78.76 | 1,280,129 | +0.63(+0.81%) |
Mar 12, 2012 | 78.46 | 79.04 | 77.91 | 78.13 | 1,085,795 | -0.72(-0.92%) |
Mar 09, 2012 | 79.43 | 79.94 | 78.36 | 78.85 | 1,664,526 | -0.67(-0.84%) |
Mar 08, 2012 | 78.80 | 79.78 | 78.56 | 79.52 | 942,567 | +1.23(+1.57%) |
Mar 07, 2012 | 77.70 | 78.74 | 77.33 | 78.29 | 1,224,915 | +0.66(+0.85%) |
Mar 06, 2012 | 78.42 | 79.58 | 77.14 | 77.63 | 1,597,562 | -1.60(-2.02%) |
Mar 05, 2012 | 78.64 | 79.64 | 78.61 | 79.23 | 1,322,514 | +0.22(+0.28%) |
Mar 02, 2012 | 79.20 | 79.74 | 78.73 | 79.01 | 1,308,125 | -0.43(-0.55%) |
Mar 01, 2012 | 78.90 | 79.77 | 78.67 | 79.45 | 2,063,546 | +0.56(+0.71%) |
Feb 29, 2012 | 79.83 | 80.56 | 78.82 | 78.89 | 4,849,421 | -1.33(-1.66%) |
Feb 28, 2012 | 80.30 | 80.85 | 79.55 | 80.22 | 1,863,209 | -0.07(-0.09%) |
Feb 27, 2012 | 80.83 | 82.96 | 80.23 | 80.29 | 3,960,915 | -0.32(-0.39%) |
Feb 24, 2012 | 79.41 | 80.69 | 79.39 | 80.61 | 1,793,923 | +1.10(+1.39%) |
Feb 23, 2012 | 80.51 | 81.17 | 79.41 | 79.50 | 2,019,155 | -1.25(-1.55%) |
Feb 22, 2012 | 83.04 | 83.04 | 79.78 | 80.75 | 1,942,315 | -0.89(-1.09%) |
Feb 21, 2012 | 81.96 | 84.23 | 80.90 | 81.64 | 3,670,428 | +1.39(+1.73%) |
Feb 17, 2012 | 79.61 | 80.82 | 79.61 | 80.26 | 2,059,984 | +0.74(+0.93%) |
Feb 16, 2012 | 79.09 | 79.79 | 78.72 | 79.51 | 1,908,461 | +0.26(+0.33%) |
Feb 15, 2012 | 80.88 | 81.26 | 79.03 | 79.25 | 1,855,009 | -1.00(-1.24%) |
Feb 14, 2012 | 78.69 | 80.92 | 78.53 | 80.25 | 2,608,110 | +1.55(+1.97%) |
Feb 13, 2012 | 77.91 | 79.01 | 77.46 | 78.70 | 2,377,405 | +1.04(+1.34%) |
Feb 10, 2012 | 76.75 | 77.94 | 76.41 | 77.66 | 1,514,046 | +0.53(+0.68%) |
Feb 09, 2012 | 77.13 | 77.47 | 76.12 | 77.13 | 2,276,014 | +0.01(+0.01%) |
Feb 08, 2012 | 78.01 | 78.25 | 76.76 | 77.12 | 2,818,416 | -0.92(-1.18%) |
Feb 07, 2012 | 77.21 | 78.09 | 76.82 | 78.05 | 2,893,005 | +0.83(+1.08%) |
Feb 06, 2012 | 79.11 | 79.45 | 76.54 | 77.21 | 5,878,754 | -4.41(-5.40%) |
Feb 03, 2012 | 82.43 | 82.96 | 80.33 | 81.62 | 2,195,411 | -0.14(-0.18%) |
Feb 02, 2012 | 82.79 | 82.79 | 81.07 | 81.77 | 1,821,066 | -1.24(-1.49%) |
Feb 01, 2012 | 81.19 | 84.23 | 80.65 | 83.01 | 3,280,024 | +2.38(+2.95%) |
Jan 31, 2012 | 80.45 | 81.45 | 80.09 | 80.63 | 1,579,302 | +0.75(+0.94%) |
Jan 30, 2012 | 79.13 | 80.02 | 78.58 | 79.87 | 1,321,925 | -0.06(-0.08%) |
Jan 27, 2012 | 78.79 | 80.45 | 78.72 | 79.94 | 2,044,220 | +1.04(+1.32%) |
Jan 26, 2012 | 81.38 | 81.51 | 76.58 | 78.90 | 6,096,288 | -2.21(-2.72%) |
Jan 25, 2012 | 81.45 | 81.77 | 78.21 | 81.11 | 3,286,082 | -1.15(-1.40%) |
Jan 24, 2012 | 82.90 | 83.46 | 81.99 | 82.26 | 1,737,898 | -0.87(-1.05%) |
Jan 23, 2012 | 83.59 | 84.80 | 82.59 | 83.13 | 1,562,234 | -0.34(-0.40%) |
Jan 20, 2012 | 85.06 | 85.46 | 82.37 | 83.46 | 2,441,607 | -2.53(-2.94%) |
Jan 19, 2012 | 85.54 | 86.45 | 85.14 | 85.99 | 1,618,835 | +0.38(+0.44%) |
Jan 18, 2012 | 86.67 | 86.75 | 84.81 | 85.61 | 1,464,708 | -0.89(-1.03%) |
Jan 17, 2012 | 86.72 | 87.37 | 86.12 | 86.50 | 1,409,130 | +0.72(+0.83%) |
Jan 13, 2012 | 84.86 | 85.83 | 84.39 | 85.78 | 1,077,827 | +0.74(+0.87%) |
Jan 12, 2012 | 85.93 | 85.93 | 84.60 | 85.04 | 1,092,179 | -0.57(-0.67%) |
Jan 11, 2012 | 85.54 | 85.83 | 84.41 | 85.61 | 1,509,771 | +0.19(+0.22%) |
Jan 10, 2012 | 85.02 | 86.03 | 84.88 | 85.42 | 1,401,605 | +0.96(+1.14%) |
Jan 09, 2012 | 84.21 | 84.64 | 83.13 | 84.46 | 1,670,361 | +0.91(+1.08%) |
Jan 06, 2012 | 83.31 | 85.91 | 83.10 | 83.55 | 3,102,207 | +0.52(+0.62%) |
Jan 05, 2012 | 81.00 | 83.11 | 80.79 | 83.04 | 2,157,796 | +1.58(+1.95%) |