Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 74.94 | 75.90 | 74.74 | 75.21 | 1,511,562 | +1.18(+1.59%) |
Jan 31, 2012 | 74.49 | 74.86 | 73.53 | 74.03 | 1,251,689 | +0.09(+0.12%) |
Jan 30, 2012 | 74.25 | 74.33 | 73.52 | 73.94 | 1,346,688 | -0.95(-1.27%) |
Jan 27, 2012 | 74.75 | 75.93 | 74.27 | 74.89 | 1,307,003 | -0.30(-0.40%) |
Jan 26, 2012 | 77.57 | 77.66 | 75.06 | 75.19 | 1,962,314 | -1.96(-2.54%) |
Jan 25, 2012 | 76.69 | 77.74 | 76.52 | 77.15 | 987,000 | -0.16(-0.21%) |
Jan 24, 2012 | 75.88 | 77.36 | 75.76 | 77.31 | 1,220,047 | +1.19(+1.56%) |
Jan 23, 2012 | 76.52 | 76.99 | 75.80 | 76.12 | 1,149,231 | -0.18(-0.24%) |
Jan 20, 2012 | 77.20 | 77.20 | 76.06 | 76.30 | 2,084,568 | -1.03(-1.33%) |
Jan 19, 2012 | 77.63 | 77.68 | 76.83 | 77.33 | 1,687,079 | -0.54(-0.69%) |
Jan 18, 2012 | 76.71 | 78.29 | 76.52 | 77.87 | 2,328,813 | +1.14(+1.49%) |
Jan 17, 2012 | 74.06 | 77.33 | 74.06 | 76.73 | 4,083,156 | +3.04(+4.13%) |
Jan 13, 2012 | 71.78 | 73.75 | 71.52 | 73.69 | 1,585,171 | +1.76(+2.45%) |
Jan 12, 2012 | 72.31 | 72.74 | 71.26 | 71.93 | 1,361,589 | -0.34(-0.47%) |
Jan 11, 2012 | 72.46 | 72.87 | 71.93 | 72.27 | 1,061,261 | -0.41(-0.56%) |
Jan 10, 2012 | 73.50 | 73.86 | 71.69 | 72.68 | 1,655,179 | -0.21(-0.29%) |
Jan 09, 2012 | 72.88 | 73.43 | 72.36 | 72.89 | 1,351,544 | +0.01(+0.01%) |
Jan 06, 2012 | 72.64 | 73.36 | 72.08 | 72.88 | 1,851,257 | +0.13(+0.18%) |
Jan 05, 2012 | 71.15 | 72.82 | 70.40 | 72.75 | 2,330,960 | +1.26(+1.76%) |