Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 82.00 | 82.19 | 81.72 | 82.12 | 10,067 | +1.71(+2.13%) |
Mar 29, 2012 | 80.32 | 80.51 | 79.91 | 80.41 | 1,667 | -0.63(-0.78%) |
Mar 28, 2012 | 80.98 | 81.04 | 80.95 | 81.04 | 464 | +1.20(+1.50%) |
Mar 27, 2012 | 80.23 | 80.23 | 79.84 | 79.84 | 1,022 | -0.76(-0.94%) |
Mar 26, 2012 | 80.75 | 81.31 | 80.40 | 80.60 | 1,006 | +1.08(+1.36%) |
Mar 23, 2012 | 79.98 | 80.00 | 79.52 | 79.52 | 995 | +0.45(+0.57%) |
Mar 22, 2012 | 79.01 | 79.75 | 79.01 | 79.07 | 929 | -0.48(-0.60%) |
Mar 21, 2012 | 78.96 | 79.55 | 78.96 | 79.55 | 2,507 | +0.54(+0.68%) |
Mar 20, 2012 | 79.04 | 79.04 | 78.68 | 79.01 | 2,999 | -0.63(-0.79%) |
Mar 19, 2012 | 79.10 | 79.64 | 79.10 | 79.64 | 811 | +0.06(+0.08%) |
Mar 16, 2012 | 79.11 | 79.58 | 79.11 | 79.58 | 2,884 | +1.44(+1.84%) |
Mar 15, 2012 | 78.55 | 78.55 | 78.14 | 78.14 | 741 | +0.02(+0.03%) |
Mar 14, 2012 | 78.40 | 78.40 | 78.08 | 78.12 | 1,180 | -1.02(-1.29%) |
Mar 13, 2012 | 78.21 | 79.15 | 78.21 | 79.14 | 1,983 | +0.37(+0.47%) |
Mar 12, 2012 | 78.30 | 78.80 | 78.30 | 78.77 | 4,219 | +0.56(+0.72%) |
Mar 09, 2012 | 78.30 | 78.30 | 78.21 | 78.21 | 200 | -0.53(-0.67%) |
Mar 08, 2012 | 77.40 | 78.74 | 77.40 | 78.74 | 724 | +2.17(+2.83%) |
Mar 07, 2012 | 76.57 | 76.57 | 76.57 | 76.57 | 118 | +0.55(+0.72%) |
Mar 06, 2012 | 76.28 | 76.31 | 74.88 | 76.02 | 2,326 | -1.89(-2.43%) |
Mar 05, 2012 | 77.65 | 78.00 | 77.44 | 77.91 | 2,139 | -0.04(-0.05%) |
Mar 02, 2012 | 77.67 | 77.95 | 77.40 | 77.95 | 1,241 | -0.03(-0.04%) |
Mar 01, 2012 | 77.52 | 77.99 | 77.38 | 77.98 | 3,632 | +0.54(+0.70%) |
Feb 29, 2012 | 77.49 | 77.49 | 77.44 | 77.44 | 379 | -0.02(-0.03%) |
Feb 28, 2012 | 77.41 | 77.99 | 77.25 | 77.46 | 1,815 | -0.11(-0.14%) |
Feb 27, 2012 | 77.57 | 77.57 | 77.57 | 77.57 | 529 | -0.35(-0.45%) |
Feb 24, 2012 | 77.47 | 77.99 | 77.35 | 77.92 | 2,019 | +0.78(+1.01%) |
Feb 23, 2012 | 76.68 | 77.14 | 76.57 | 77.14 | 1,323 | +0.99(+1.30%) |
Feb 22, 2012 | 75.89 | 76.20 | 75.71 | 76.15 | 3,840 | +0.08(+0.11%) |
Feb 21, 2012 | 75.80 | 76.12 | 75.80 | 76.07 | 1,198 | +0.15(+0.20%) |
Feb 17, 2012 | 76.06 | 76.59 | 75.92 | 75.92 | 507 | -0.56(-0.73%) |
Feb 16, 2012 | 75.50 | 76.48 | 75.50 | 76.48 | 1,542 | +1.27(+1.69%) |
Feb 15, 2012 | 75.78 | 76.05 | 75.21 | 75.21 | 2,903 | -0.37(-0.49%) |
Feb 14, 2012 | 75.05 | 75.58 | 74.85 | 75.58 | 936 | -1.27(-1.65%) |
Feb 13, 2012 | 75.75 | 76.85 | 75.10 | 76.85 | 1,918 | +1.55(+2.06%) |
Feb 10, 2012 | 75.90 | 76.20 | 75.30 | 75.30 | 1,750 | -1.92(-2.49%) |
Feb 09, 2012 | 76.15 | 77.24 | 75.94 | 77.22 | 2,980 | +2.72(+3.65%) |
Feb 08, 2012 | 75.29 | 75.29 | 74.41 | 74.50 | 3,627 | -1.19(-1.57%) |
Feb 07, 2012 | 74.86 | 75.70 | 74.86 | 75.69 | 1,864 | +1.29(+1.73%) |
Feb 06, 2012 | 74.06 | 74.66 | 74.06 | 74.40 | 1,718 | -0.96(-1.27%) |
Feb 03, 2012 | 75.20 | 75.36 | 74.50 | 75.36 | 3,773 | +1.24(+1.67%) |
Feb 02, 2012 | 73.52 | 74.14 | 73.52 | 74.12 | 394 | -0.84(-1.12%) |
Feb 01, 2012 | 74.22 | 74.96 | 73.05 | 74.96 | 2,097 | +1.82(+2.49%) |
Jan 31, 2012 | 72.09 | 73.37 | 72.00 | 73.14 | 3,343 | +1.04(+1.44%) |
Jan 30, 2012 | 73.05 | 73.05 | 71.47 | 72.10 | 2,609 | -1.29(-1.76%) |
Jan 27, 2012 | 72.56 | 73.65 | 72.46 | 73.39 | 5,221 | -2.11(-2.79%) |
Jan 26, 2012 | 74.86 | 75.70 | 74.86 | 75.50 | 12,567 | -0.01(-0.01%) |
Jan 25, 2012 | 73.56 | 75.51 | 73.56 | 75.51 | 1,687 | +1.55(+2.10%) |
Jan 24, 2012 | 73.77 | 74.55 | 73.74 | 73.96 | 3,582 | -0.70(-0.94%) |
Jan 23, 2012 | 74.39 | 75.20 | 74.39 | 74.66 | 1,146 | +0.11(+0.15%) |
Jan 20, 2012 | 74.05 | 74.55 | 74.05 | 74.55 | 3,192 | +0.42(+0.57%) |
Jan 19, 2012 | 74.12 | 74.13 | 74.12 | 74.13 | 487 | +0.22(+0.30%) |
Jan 18, 2012 | 74.45 | 74.45 | 73.86 | 73.91 | 2,280 | +0.88(+1.20%) |
Jan 17, 2012 | 73.20 | 73.20 | 72.41 | 73.03 | 838 | +1.94(+2.73%) |
Jan 13, 2012 | 71.54 | 71.93 | 71.09 | 71.09 | 2,475 | -0.26(-0.36%) |
Jan 12, 2012 | 71.99 | 72.10 | 71.30 | 71.35 | 827 | -0.90(-1.25%) |
Jan 11, 2012 | 72.25 | 72.25 | 72.06 | 72.25 | 4,014 | +0.11(+0.15%) |
Jan 10, 2012 | 72.07 | 72.14 | 71.85 | 72.14 | 747 | +0.24(+0.33%) |
Jan 09, 2012 | 71.47 | 71.90 | 71.47 | 71.90 | 1,968 | +0.96(+1.35%) |
Jan 06, 2012 | 70.53 | 70.95 | 70.50 | 70.94 | 3,482 | +0.39(+0.55%) |
Jan 05, 2012 | 70.99 | 71.05 | 70.55 | 70.55 | 665 | -2.10(-2.89%) |