Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 82.95 | 84.16 | 82.95 | 83.20 | 2,651,809 | +0.33(+0.40%) |
Apr 27, 2012 | 83.53 | 83.90 | 82.83 | 82.88 | 2,185,635 | -0.20(-0.24%) |
Apr 26, 2012 | 83.20 | 83.85 | 82.62 | 83.08 | 2,501,192 | -0.10(-0.12%) |
Apr 25, 2012 | 83.31 | 83.65 | 82.90 | 83.18 | 1,275,229 | +0.36(+0.44%) |
Apr 24, 2012 | 82.74 | 83.03 | 82.37 | 82.81 | 1,272,185 | +0.30(+0.36%) |
Apr 23, 2012 | 81.93 | 83.06 | 81.64 | 82.51 | 1,733,081 | -0.32(-0.38%) |
Apr 20, 2012 | 82.62 | 83.19 | 82.54 | 82.83 | 1,843,506 | +0.39(+0.47%) |
Apr 19, 2012 | 83.14 | 83.27 | 81.91 | 82.44 | 1,845,753 | -0.59(-0.71%) |
Apr 18, 2012 | 83.01 | 83.13 | 82.60 | 83.03 | 2,204,372 | -0.13(-0.15%) |
Apr 17, 2012 | 82.07 | 83.29 | 81.89 | 83.16 | 2,457,478 | +1.45(+1.77%) |
Apr 16, 2012 | 82.11 | 82.47 | 81.40 | 81.71 | 2,251,762 | -0.65(-0.78%) |
Apr 13, 2012 | 83.03 | 83.24 | 81.94 | 82.36 | 3,160,468 | -0.78(-0.94%) |
Apr 12, 2012 | 82.66 | 84.37 | 82.38 | 83.14 | 8,126,601 | +3.13(+3.91%) |
Apr 11, 2012 | 79.85 | 80.18 | 79.31 | 80.01 | 2,302,931 | +1.04(+1.31%) |
Apr 10, 2012 | 79.23 | 80.04 | 78.97 | 78.97 | 1,594,214 | -0.53(-0.66%) |
Apr 09, 2012 | 79.19 | 80.13 | 78.86 | 79.50 | 1,648,359 | -0.45(-0.56%) |
Apr 05, 2012 | 79.67 | 80.21 | 79.49 | 79.94 | 1,233,036 | -0.05(-0.07%) |
Apr 04, 2012 | 80.01 | 80.40 | 79.70 | 80.00 | 1,545,304 | -0.59(-0.73%) |
Apr 03, 2012 | 80.90 | 80.94 | 80.15 | 80.59 | 2,260,865 | -0.12(-0.15%) |
Apr 02, 2012 | 79.78 | 80.84 | 79.73 | 80.71 | 1,770,139 | +0.82(+1.03%) |
Mar 30, 2012 | 80.77 | 80.93 | 79.84 | 79.89 | 2,713,172 | -0.75(-0.93%) |
Mar 29, 2012 | 79.69 | 80.72 | 79.50 | 80.64 | 1,562,683 | +0.37(+0.46%) |
Mar 28, 2012 | 80.45 | 80.86 | 79.84 | 80.26 | 1,682,395 | -0.12(-0.15%) |
Mar 27, 2012 | 79.94 | 80.65 | 79.89 | 80.38 | 1,836,821 | +0.65(+0.81%) |
Mar 26, 2012 | 79.33 | 79.94 | 79.27 | 79.74 | 2,296,951 | +1.11(+1.41%) |
Mar 23, 2012 | 78.46 | 79.12 | 77.92 | 78.62 | 1,681,259 | +0.18(+0.23%) |
Mar 22, 2012 | 78.30 | 78.89 | 78.27 | 78.44 | 2,196,027 | -0.53(-0.67%) |
Mar 21, 2012 | 79.33 | 79.51 | 78.87 | 78.97 | 1,456,295 | -0.32(-0.40%) |
Mar 20, 2012 | 79.09 | 79.44 | 78.90 | 79.29 | 1,807,512 | -0.08(-0.10%) |
Mar 19, 2012 | 79.73 | 79.84 | 79.04 | 79.37 | 1,901,372 | -0.33(-0.41%) |
Mar 16, 2012 | 79.81 | 80.12 | 79.33 | 79.70 | 1,735,260 | +0.08(+0.10%) |
Mar 15, 2012 | 79.40 | 79.62 | 78.78 | 79.62 | 1,326,250 | +0.15(+0.18%) |
Mar 14, 2012 | 78.93 | 79.80 | 78.62 | 79.47 | 1,583,524 | +0.54(+0.68%) |
Mar 13, 2012 | 79.09 | 79.31 | 78.21 | 78.93 | 2,058,154 | +0.16(+0.21%) |
Mar 12, 2012 | 78.96 | 79.23 | 78.30 | 78.77 | 2,927,794 | +0.13(+0.16%) |
Mar 09, 2012 | 77.73 | 79.26 | 77.70 | 78.64 | 3,066,124 | +0.76(+0.98%) |
Mar 08, 2012 | 75.94 | 78.19 | 75.85 | 77.88 | 2,675,046 | +2.32(+3.07%) |
Mar 07, 2012 | 75.02 | 75.73 | 74.42 | 75.56 | 3,159,733 | +0.66(+0.89%) |
Mar 06, 2012 | 74.42 | 75.14 | 74.21 | 74.89 | 2,016,232 | +0.03(+0.04%) |
Mar 05, 2012 | 74.73 | 75.44 | 74.50 | 74.87 | 1,051,271 | +0.07(+0.10%) |
Mar 02, 2012 | 76.18 | 76.39 | 74.42 | 74.79 | 3,218,054 | -1.59(-2.09%) |
Mar 01, 2012 | 75.99 | 76.51 | 75.61 | 76.39 | 2,039,142 | +0.37(+0.49%) |
Feb 29, 2012 | 75.35 | 76.37 | 74.77 | 76.01 | 3,365,155 | +0.94(+1.25%) |
Feb 28, 2012 | 74.57 | 75.46 | 74.01 | 75.08 | 1,655,813 | +0.52(+0.70%) |
Feb 27, 2012 | 73.88 | 74.76 | 73.66 | 74.56 | 1,442,613 | +0.10(+0.13%) |
Feb 24, 2012 | 73.79 | 74.62 | 73.19 | 74.46 | 1,719,582 | +0.82(+1.11%) |
Feb 23, 2012 | 73.41 | 73.95 | 73.28 | 73.64 | 1,205,349 | +0.14(+0.19%) |
Feb 22, 2012 | 74.08 | 74.33 | 73.30 | 73.50 | 1,297,377 | -0.34(-0.47%) |
Feb 21, 2012 | 74.93 | 75.07 | 73.49 | 73.85 | 1,215,299 | -1.13(-1.50%) |
Feb 17, 2012 | 73.66 | 75.24 | 73.60 | 74.97 | 2,640,139 | +1.42(+1.93%) |
Feb 16, 2012 | 73.84 | 73.84 | 73.19 | 73.56 | 1,648,446 | -0.26(-0.36%) |
Feb 15, 2012 | 74.36 | 74.56 | 73.59 | 73.82 | 1,204,568 | -0.51(-0.68%) |
Feb 14, 2012 | 73.61 | 74.83 | 73.61 | 74.33 | 1,349,482 | +0.18(+0.24%) |
Feb 13, 2012 | 74.08 | 74.34 | 73.37 | 74.15 | 1,401,196 | +0.29(+0.39%) |
Feb 10, 2012 | 74.21 | 74.37 | 73.65 | 73.86 | 1,381,200 | -0.77(-1.03%) |
Feb 09, 2012 | 75.17 | 75.17 | 74.26 | 74.63 | 1,207,401 | -0.59(-0.78%) |
Feb 08, 2012 | 75.18 | 75.32 | 74.89 | 75.22 | 1,504,945 | +0.14(+0.18%) |
Feb 07, 2012 | 74.36 | 75.14 | 74.30 | 75.08 | 2,355,796 | +0.35(+0.47%) |
Feb 06, 2012 | 73.19 | 74.76 | 73.16 | 74.73 | 2,970,382 | +1.36(+1.86%) |
Feb 03, 2012 | 74.84 | 75.08 | 73.02 | 73.37 | 3,468,888 | -1.39(-1.86%) |
Feb 02, 2012 | 75.12 | 75.13 | 74.23 | 74.76 | 1,840,132 | -0.43(-0.57%) |