Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 80.23 | 80.61 | 79.59 | 80.25 | 3,173,145 | +0.52(+0.66%) |
Mar 29, 2012 | 79.16 | 79.82 | 78.67 | 79.73 | 2,377,283 | +0.25(+0.31%) |
Mar 28, 2012 | 79.32 | 79.95 | 78.40 | 79.48 | 2,814,219 | -0.19(-0.24%) |
Mar 27, 2012 | 79.77 | 80.44 | 79.33 | 79.66 | 1,941,213 | +0.04(+0.06%) |
Mar 26, 2012 | 79.81 | 79.93 | 79.04 | 79.62 | 2,725,226 | +0.51(+0.64%) |
Mar 23, 2012 | 78.88 | 79.53 | 78.39 | 79.11 | 2,280,203 | +0.47(+0.60%) |
Mar 22, 2012 | 78.92 | 78.92 | 78.05 | 78.65 | 3,252,209 | -0.80(-1.01%) |
Mar 21, 2012 | 79.12 | 79.81 | 78.84 | 79.44 | 2,598,427 | +0.40(+0.50%) |
Mar 20, 2012 | 78.61 | 79.33 | 78.45 | 79.05 | 2,605,380 | -0.04(-0.06%) |
Mar 19, 2012 | 78.03 | 79.32 | 77.85 | 79.09 | 3,156,449 | +0.93(+1.18%) |
Mar 16, 2012 | 77.94 | 78.29 | 77.64 | 78.17 | 8,849,259 | +0.39(+0.50%) |
Mar 15, 2012 | 77.96 | 78.16 | 77.46 | 77.78 | 3,137,711 | +0.04(+0.06%) |
Mar 14, 2012 | 77.73 | 78.16 | 77.12 | 77.74 | 2,566,244 | +0.09(+0.12%) |
Mar 13, 2012 | 77.36 | 78.02 | 76.75 | 77.64 | 4,298,079 | +0.99(+1.29%) |
Mar 12, 2012 | 75.43 | 77.10 | 75.16 | 76.65 | 5,913,688 | +1.49(+1.98%) |
Mar 09, 2012 | 75.49 | 75.60 | 75.13 | 75.16 | 8,086,897 | -0.99(-1.29%) |
Mar 08, 2012 | 75.87 | 76.19 | 74.49 | 76.15 | 4,004,267 | +0.01(+0.01%) |
Mar 07, 2012 | 75.86 | 76.20 | 74.97 | 76.14 | 2,081,713 | +0.82(+1.08%) |
Mar 06, 2012 | 75.65 | 76.12 | 75.26 | 75.32 | 2,419,300 | -0.92(-1.21%) |
Mar 05, 2012 | 75.62 | 76.27 | 75.20 | 76.24 | 2,072,890 | +0.64(+0.85%) |
Mar 02, 2012 | 75.25 | 75.76 | 75.13 | 75.60 | 1,763,948 | +0.47(+0.62%) |
Mar 01, 2012 | 74.80 | 75.22 | 74.48 | 75.14 | 1,659,433 | +0.51(+0.68%) |
Feb 29, 2012 | 75.29 | 75.88 | 74.48 | 74.63 | 2,316,238 | -0.45(-0.60%) |
Feb 28, 2012 | 75.49 | 75.80 | 74.81 | 75.08 | 1,839,569 | -0.29(-0.38%) |
Feb 27, 2012 | 74.60 | 75.61 | 74.21 | 75.37 | 1,585,212 | +0.09(+0.12%) |
Feb 24, 2012 | 75.03 | 75.65 | 74.38 | 75.28 | 1,462,018 | +0.49(+0.66%) |
Feb 23, 2012 | 74.37 | 74.80 | 74.00 | 74.79 | 2,052,526 | +0.48(+0.64%) |
Feb 22, 2012 | 74.68 | 75.06 | 74.05 | 74.31 | 1,685,824 | -0.50(-0.67%) |
Feb 21, 2012 | 76.07 | 76.18 | 74.26 | 74.81 | 2,492,491 | -1.07(-1.42%) |
Feb 17, 2012 | 76.12 | 76.28 | 75.38 | 75.89 | 2,061,132 | -0.09(-0.12%) |
Feb 16, 2012 | 74.95 | 76.13 | 74.89 | 75.98 | 2,792,364 | +1.02(+1.37%) |
Feb 15, 2012 | 75.07 | 75.48 | 74.59 | 74.95 | 1,815,247 | +0.16(+0.21%) |
Feb 14, 2012 | 75.17 | 75.20 | 74.33 | 74.80 | 1,667,204 | -0.61(-0.80%) |
Feb 13, 2012 | 75.68 | 75.72 | 74.98 | 75.40 | 1,403,038 | +0.59(+0.79%) |
Feb 10, 2012 | 74.62 | 75.19 | 74.24 | 74.81 | 2,707,636 | -0.62(-0.83%) |
Feb 09, 2012 | 75.25 | 75.65 | 74.23 | 75.44 | 2,307,518 | +0.14(+0.19%) |
Feb 08, 2012 | 75.11 | 75.57 | 74.49 | 75.29 | 1,987,125 | +0.09(+0.12%) |
Feb 07, 2012 | 75.06 | 75.43 | 74.85 | 75.21 | 2,426,676 | -0.02(-0.03%) |
Feb 06, 2012 | 75.74 | 75.77 | 74.72 | 75.23 | 2,145,817 | -0.66(-0.87%) |
Feb 03, 2012 | 76.01 | 76.38 | 74.88 | 75.89 | 3,164,651 | +0.70(+0.93%) |
Feb 02, 2012 | 74.69 | 75.34 | 74.20 | 75.19 | 2,438,206 | +0.52(+0.70%) |
Feb 01, 2012 | 74.84 | 75.16 | 74.17 | 74.67 | 2,427,857 | +0.35(+0.47%) |
Jan 31, 2012 | 74.36 | 74.53 | 73.69 | 74.32 | 3,790,652 | +0.19(+0.26%) |
Jan 30, 2012 | 74.23 | 74.40 | 73.63 | 74.13 | 2,192,562 | -0.65(-0.86%) |
Jan 27, 2012 | 74.52 | 74.95 | 74.05 | 74.77 | 2,364,900 | +0.09(+0.12%) |
Jan 26, 2012 | 74.55 | 75.10 | 74.09 | 74.69 | 2,764,971 | +0.40(+0.54%) |
Jan 25, 2012 | 72.92 | 74.32 | 72.68 | 74.29 | 3,280,367 | +1.13(+1.54%) |
Jan 24, 2012 | 71.70 | 73.16 | 71.56 | 73.16 | 2,858,963 | +1.15(+1.60%) |
Jan 23, 2012 | 72.01 | 72.55 | 71.57 | 72.01 | 2,066,561 | -0.02(-0.02%) |
Jan 20, 2012 | 71.86 | 72.15 | 71.38 | 72.02 | 4,152,849 | +0.24(+0.34%) |
Jan 19, 2012 | 70.44 | 71.95 | 70.19 | 71.78 | 3,793,807 | +1.50(+2.13%) |
Jan 18, 2012 | 70.18 | 70.70 | 69.98 | 70.28 | 2,442,174 | +0.15(+0.22%) |
Jan 17, 2012 | 69.47 | 70.57 | 69.47 | 70.13 | 2,412,893 | +0.70(+1.01%) |
Jan 13, 2012 | 68.81 | 69.43 | 68.67 | 69.43 | 2,163,832 | -0.05(-0.07%) |
Jan 12, 2012 | 70.38 | 70.39 | 68.90 | 69.48 | 2,515,343 | -0.56(-0.80%) |
Jan 11, 2012 | 69.35 | 70.17 | 69.26 | 70.04 | 2,108,670 | +0.31(+0.44%) |
Jan 10, 2012 | 69.92 | 70.32 | 69.65 | 69.74 | 2,507,328 | +0.42(+0.60%) |
Jan 09, 2012 | 69.16 | 69.77 | 69.07 | 69.32 | 2,107,160 | -0.05(-0.08%) |
Jan 06, 2012 | 69.90 | 70.15 | 69.29 | 69.37 | 3,082,829 | -0.54(-0.77%) |
Jan 05, 2012 | 69.40 | 70.63 | 69.22 | 69.92 | 3,859,323 | +0.37(+0.53%) |