Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 81.99 | 82.10 | 81.51 | 81.61 | 636,058 | -0.40(-0.49%) |
Mar 29, 2012 | 81.96 | 82.01 | 81.84 | 82.01 | 920,844 | +0.34(+0.42%) |
Mar 28, 2012 | 81.67 | 81.97 | 81.67 | 81.67 | 398,215 | -0.14(-0.17%) |
Mar 27, 2012 | 81.51 | 81.87 | 81.50 | 81.81 | 732,420 | +0.45(+0.55%) |
Mar 26, 2012 | 81.40 | 81.49 | 81.13 | 81.36 | 596,917 | -0.09(-0.12%) |
Mar 23, 2012 | 81.37 | 81.58 | 81.35 | 81.46 | 501,190 | +0.30(+0.37%) |
Mar 22, 2012 | 81.24 | 81.31 | 81.09 | 81.16 | 412,722 | +0.10(+0.13%) |
Mar 21, 2012 | 80.81 | 81.09 | 80.80 | 81.05 | 579,661 | +0.41(+0.51%) |
Mar 20, 2012 | 80.68 | 80.79 | 80.41 | 80.64 | 973,289 | +0.04(+0.05%) |
Mar 19, 2012 | 80.99 | 81.04 | 80.46 | 80.60 | 1,434,091 | -0.50(-0.61%) |
Mar 16, 2012 | 80.79 | 81.11 | 80.71 | 81.10 | 861,992 | -0.02(-0.03%) |
Mar 15, 2012 | 81.05 | 81.31 | 81.04 | 81.13 | 2,913,682 | -0.03(-0.03%) |
Mar 14, 2012 | 81.69 | 81.73 | 81.09 | 81.15 | 2,193,296 | -0.94(-1.14%) |
Mar 13, 2012 | 82.49 | 82.52 | 82.07 | 82.09 | 782,887 | -0.59(-0.72%) |
Mar 12, 2012 | 82.86 | 82.89 | 82.68 | 82.68 | 636,690 | -0.02(-0.03%) |
Mar 09, 2012 | 82.67 | 82.74 | 82.52 | 82.71 | 362,869 | -0.06(-0.08%) |
Mar 08, 2012 | 82.94 | 83.02 | 82.74 | 82.77 | 417,467 | -0.24(-0.30%) |
Mar 07, 2012 | 83.13 | 83.16 | 82.97 | 83.01 | 551,835 | -0.16(-0.19%) |
Mar 06, 2012 | 83.15 | 83.30 | 83.12 | 83.17 | 766,617 | +0.35(+0.42%) |
Mar 05, 2012 | 82.92 | 83.04 | 82.79 | 82.82 | 1,779,517 | -0.17(-0.20%) |
Mar 02, 2012 | 82.75 | 83.05 | 82.75 | 82.99 | 455,721 | +0.33(+0.40%) |
Mar 01, 2012 | 82.56 | 82.68 | 82.44 | 82.66 | 1,499,956 | -0.27(-0.32%) |
Feb 29, 2012 | 83.23 | 83.25 | 82.82 | 82.93 | 998,213 | -0.33(-0.40%) |
Feb 28, 2012 | 83.38 | 83.46 | 83.20 | 83.26 | 1,036,768 | +0.04(+0.05%) |
Feb 27, 2012 | 83.31 | 83.35 | 83.19 | 83.22 | 746,041 | +0.28(+0.33%) |
Feb 24, 2012 | 82.93 | 83.00 | 82.88 | 82.94 | 456,361 | +0.06(+0.08%) |
Feb 23, 2012 | 82.69 | 82.98 | 82.58 | 82.88 | 1,021,559 | +0.12(+0.14%) |
Feb 22, 2012 | 82.56 | 82.83 | 82.56 | 82.76 | 682,150 | +0.32(+0.39%) |
Feb 21, 2012 | 82.57 | 82.60 | 82.34 | 82.44 | 804,710 | -0.30(-0.36%) |
Feb 17, 2012 | 82.57 | 82.77 | 82.55 | 82.74 | 828,753 | -0.09(-0.10%) |
Feb 16, 2012 | 83.00 | 83.10 | 82.68 | 82.82 | 1,952,754 | -0.38(-0.46%) |
Feb 15, 2012 | 83.12 | 83.37 | 83.11 | 83.20 | 436,188 | +0.06(+0.08%) |
Feb 14, 2012 | 83.08 | 83.27 | 83.01 | 83.14 | 780,115 | +0.17(+0.21%) |
Feb 13, 2012 | 82.86 | 83.07 | 82.83 | 82.97 | 379,278 | -0.06(-0.07%) |
Feb 10, 2012 | 82.95 | 83.10 | 82.85 | 83.02 | 1,676,489 | +0.47(+0.56%) |
Feb 09, 2012 | 82.60 | 82.67 | 82.34 | 82.56 | 2,284,808 | -0.19(-0.23%) |
Feb 08, 2012 | 82.70 | 82.83 | 82.62 | 82.75 | 513,083 | +0.04(+0.05%) |
Feb 07, 2012 | 82.89 | 82.95 | 82.64 | 82.71 | 1,476,583 | -0.54(-0.64%) |
Feb 06, 2012 | 83.05 | 83.30 | 82.95 | 83.24 | 3,762,868 | +0.23(+0.28%) |
Feb 03, 2012 | 83.05 | 83.16 | 82.90 | 83.01 | 1,410,252 | -0.66(-0.79%) |
Feb 02, 2012 | 83.61 | 83.72 | 83.53 | 83.68 | 1,064,635 | +0.12(+0.14%) |
Feb 01, 2012 | 83.65 | 83.68 | 83.50 | 83.56 | 2,153,556 | -0.29(-0.35%) |
Jan 31, 2012 | 83.42 | 83.86 | 83.42 | 83.85 | 1,272,119 | +0.31(+0.38%) |
Jan 30, 2012 | 83.55 | 83.72 | 83.49 | 83.53 | 1,463,430 | +0.28(+0.34%) |
Jan 27, 2012 | 83.12 | 83.28 | 82.98 | 83.25 | 974,650 | +0.25(+0.30%) |
Jan 26, 2012 | 82.78 | 83.05 | 82.78 | 83.00 | 1,339,739 | +0.44(+0.53%) |
Jan 25, 2012 | 82.12 | 83.03 | 82.08 | 82.56 | 1,459,244 | +0.39(+0.48%) |
Jan 24, 2012 | 82.16 | 82.16 | 81.94 | 82.16 | 1,762,744 | +0.09(+0.12%) |
Jan 23, 2012 | 82.01 | 82.15 | 81.90 | 82.07 | 932,066 | -0.18(-0.22%) |
Jan 20, 2012 | 82.38 | 82.51 | 82.23 | 82.25 | 826,168 | -0.28(-0.34%) |
Jan 19, 2012 | 82.86 | 82.92 | 82.44 | 82.53 | 2,015,536 | -0.50(-0.60%) |
Jan 18, 2012 | 83.41 | 83.41 | 82.99 | 83.03 | 577,987 | -0.26(-0.31%) |
Jan 17, 2012 | 83.17 | 83.34 | 83.16 | 83.29 | 1,470,554 | +0.08(+0.09%) |
Jan 13, 2012 | 83.24 | 83.40 | 83.19 | 83.21 | 703,465 | +0.37(+0.45%) |
Jan 12, 2012 | 82.97 | 83.01 | 82.75 | 82.84 | 869,869 | -0.17(-0.21%) |
Jan 11, 2012 | 82.75 | 83.04 | 82.75 | 83.01 | 1,182,948 | +0.48(+0.58%) |
Jan 10, 2012 | 82.48 | 82.69 | 82.44 | 82.53 | 2,077,647 | -0.17(-0.20%) |
Jan 09, 2012 | 82.64 | 82.90 | 82.61 | 82.70 | 482,323 | +0.02(+0.02%) |
Jan 06, 2012 | 82.46 | 82.73 | 82.46 | 82.68 | 1,267,539 | +0.32(+0.39%) |
Jan 05, 2012 | 82.42 | 82.69 | 82.31 | 82.36 | 1,665,169 | +0.02(+0.02%) |