Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 83.21 | 83.48 | 82.51 | 83.07 | 1,343,793 | -0.42(-0.50%) |
Apr 27, 2012 | 84.11 | 84.19 | 82.61 | 83.49 | 1,571,260 | -0.59(-0.70%) |
Apr 26, 2012 | 83.08 | 84.40 | 82.42 | 84.08 | 1,222,464 | +1.04(+1.25%) |
Apr 25, 2012 | 82.57 | 83.30 | 82.32 | 83.04 | 1,203,968 | +0.99(+1.21%) |
Apr 24, 2012 | 83.88 | 84.04 | 81.72 | 82.05 | 2,085,964 | -1.62(-1.94%) |
Apr 23, 2012 | 83.85 | 84.00 | 83.01 | 83.67 | 1,218,998 | -0.99(-1.17%) |
Apr 20, 2012 | 84.51 | 85.52 | 84.08 | 84.66 | 1,727,418 | +0.70(+0.83%) |
Apr 19, 2012 | 85.15 | 85.16 | 83.67 | 83.96 | 1,148,875 | -1.06(-1.25%) |
Apr 18, 2012 | 85.33 | 85.48 | 84.69 | 85.02 | 1,031,852 | -0.70(-0.82%) |
Apr 17, 2012 | 85.49 | 86.00 | 85.20 | 85.72 | 911,273 | +0.76(+0.89%) |
Apr 16, 2012 | 85.51 | 85.89 | 84.27 | 84.96 | 1,208,256 | -0.35(-0.41%) |
Apr 13, 2012 | 85.66 | 85.84 | 84.97 | 85.31 | 1,035,834 | -0.37(-0.43%) |
Apr 12, 2012 | 84.06 | 85.75 | 83.76 | 85.68 | 1,142,782 | +1.67(+1.99%) |
Apr 11, 2012 | 82.81 | 84.48 | 82.40 | 84.01 | 1,560,913 | +2.32(+2.84%) |
Apr 10, 2012 | 83.09 | 84.00 | 81.56 | 81.69 | 1,761,996 | -1.58(-1.90%) |
Apr 09, 2012 | 82.34 | 83.54 | 82.11 | 83.27 | 962,782 | -0.40(-0.48%) |
Apr 05, 2012 | 80.89 | 83.82 | 80.81 | 83.67 | 1,336,084 | +2.09(+2.56%) |
Apr 04, 2012 | 82.77 | 83.10 | 81.54 | 81.58 | 1,079,616 | -1.38(-1.66%) |
Apr 03, 2012 | 83.10 | 83.90 | 82.39 | 82.96 | 1,177,102 | -0.51(-0.61%) |
Apr 02, 2012 | 83.22 | 83.63 | 82.66 | 83.47 | 1,161,805 | +0.27(+0.32%) |
Mar 30, 2012 | 83.18 | 83.49 | 82.48 | 83.20 | 1,529,703 | +0.59(+0.71%) |
Mar 29, 2012 | 83.88 | 84.50 | 82.26 | 82.61 | 3,180,304 | -2.98(-3.48%) |
Mar 28, 2012 | 84.39 | 85.59 | 84.31 | 85.59 | 1,553,061 | +1.45(+1.72%) |
Mar 27, 2012 | 84.66 | 84.94 | 83.96 | 84.14 | 997,389 | -0.52(-0.61%) |
Mar 26, 2012 | 84.29 | 84.75 | 83.77 | 84.66 | 1,224,571 | +1.21(+1.45%) |
Mar 23, 2012 | 83.05 | 83.50 | 82.48 | 83.45 | 1,029,791 | +0.50(+0.60%) |
Mar 22, 2012 | 83.41 | 83.86 | 82.91 | 82.95 | 1,195,918 | -1.02(-1.21%) |
Mar 21, 2012 | 84.48 | 84.48 | 83.72 | 83.97 | 1,141,447 | -0.32(-0.38%) |
Mar 20, 2012 | 85.02 | 85.18 | 84.05 | 84.29 | 740,105 | -0.94(-1.10%) |
Mar 19, 2012 | 85.05 | 85.27 | 84.30 | 85.23 | 1,026,352 | +0.08(+0.09%) |
Mar 16, 2012 | 85.43 | 86.35 | 84.67 | 85.15 | 2,360,925 | -0.33(-0.39%) |
Mar 15, 2012 | 85.12 | 85.59 | 84.68 | 85.48 | 896,241 | +0.36(+0.42%) |
Mar 14, 2012 | 85.91 | 86.00 | 84.83 | 85.13 | 901,440 | -0.84(-0.98%) |
Mar 13, 2012 | 84.43 | 86.00 | 84.16 | 85.97 | 2,058,555 | +2.17(+2.59%) |
Mar 12, 2012 | 84.05 | 84.14 | 83.44 | 83.80 | 656,257 | -0.07(-0.08%) |
Mar 09, 2012 | 83.76 | 84.17 | 83.28 | 83.87 | 891,657 | +0.03(+0.04%) |
Mar 08, 2012 | 82.42 | 83.96 | 82.42 | 83.84 | 1,204,282 | +1.84(+2.24%) |
Mar 07, 2012 | 81.01 | 82.28 | 80.80 | 82.00 | 1,110,910 | +1.06(+1.32%) |
Mar 06, 2012 | 81.79 | 82.32 | 80.83 | 80.94 | 1,116,682 | -1.69(-2.04%) |
Mar 05, 2012 | 82.90 | 83.00 | 82.11 | 82.62 | 1,265,557 | -0.19(-0.23%) |
Mar 02, 2012 | 82.13 | 83.43 | 82.00 | 82.81 | 1,716,417 | +0.64(+0.78%) |
Mar 01, 2012 | 80.85 | 82.44 | 80.69 | 82.17 | 2,082,408 | +1.43(+1.77%) |
Feb 29, 2012 | 80.82 | 81.15 | 80.44 | 80.74 | 2,134,544 | -0.26(-0.32%) |
Feb 28, 2012 | 81.64 | 82.10 | 80.80 | 81.00 | 1,417,842 | -0.65(-0.80%) |
Feb 27, 2012 | 80.67 | 82.22 | 80.32 | 81.65 | 1,352,498 | +0.55(+0.68%) |
Feb 24, 2012 | 81.37 | 81.81 | 80.85 | 81.10 | 850,153 | +0.08(+0.10%) |
Feb 23, 2012 | 80.50 | 81.83 | 79.58 | 81.02 | 912,625 | +0.60(+0.75%) |
Feb 22, 2012 | 80.69 | 80.98 | 80.04 | 80.42 | 882,259 | -0.16(-0.20%) |
Feb 21, 2012 | 81.20 | 81.59 | 80.27 | 80.58 | 1,335,075 | -0.62(-0.76%) |
Feb 17, 2012 | 80.74 | 81.55 | 80.71 | 81.20 | 1,097,884 | +0.60(+0.74%) |
Feb 16, 2012 | 80.04 | 80.80 | 80.00 | 80.60 | 1,009,849 | +0.66(+0.83%) |
Feb 15, 2012 | 81.20 | 81.25 | 79.83 | 79.94 | 1,162,955 | -1.05(-1.30%) |
Feb 14, 2012 | 81.00 | 81.00 | 80.07 | 80.99 | 1,160,121 | +0.03(+0.04%) |
Feb 13, 2012 | 81.71 | 81.75 | 80.55 | 80.96 | 1,650,181 | -0.66(-0.81%) |
Feb 10, 2012 | 80.27 | 82.19 | 79.50 | 81.62 | 4,206,892 | -0.40(-0.49%) |
Feb 09, 2012 | 77.95 | 82.36 | 77.91 | 82.02 | 8,423,716 | +4.09(+5.25%) |
Feb 08, 2012 | 76.35 | 78.31 | 76.33 | 77.93 | 4,371,204 | +2.13(+2.81%) |
Feb 07, 2012 | 76.63 | 76.77 | 75.60 | 75.80 | 1,187,440 | -0.61(-0.80%) |
Feb 06, 2012 | 76.14 | 77.01 | 75.85 | 76.41 | 1,296,582 | +0.16(+0.21%) |
Feb 03, 2012 | 76.13 | 76.99 | 75.75 | 76.25 | 1,126,116 | +0.65(+0.86%) |
Feb 02, 2012 | 75.21 | 76.00 | 75.21 | 75.60 | 1,308,328 | +0.39(+0.52%) |