Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 82.52 | 83.83 | 82.09 | 83.77 | 1,022,156 | +1.65(+2.00%) |
Feb 28, 2012 | 81.68 | 82.33 | 81.09 | 82.12 | 413,105 | +0.38(+0.47%) |
Feb 27, 2012 | 80.49 | 82.57 | 80.27 | 81.74 | 463,578 | +0.52(+0.64%) |
Feb 24, 2012 | 80.94 | 81.38 | 80.25 | 81.21 | 356,634 | +0.26(+0.32%) |
Feb 23, 2012 | 80.86 | 81.47 | 80.43 | 80.96 | 368,610 | -0.06(-0.07%) |
Feb 22, 2012 | 81.06 | 81.49 | 80.56 | 81.02 | 404,232 | -0.04(-0.05%) |
Feb 21, 2012 | 81.45 | 82.28 | 80.42 | 81.06 | 638,694 | +0.03(+0.04%) |
Feb 17, 2012 | 81.29 | 81.69 | 80.59 | 81.03 | 312,440 | +0.11(+0.13%) |
Feb 16, 2012 | 80.34 | 81.73 | 80.19 | 80.92 | 442,089 | +0.41(+0.51%) |
Feb 15, 2012 | 81.30 | 81.69 | 79.99 | 80.51 | 708,621 | -0.66(-0.81%) |
Feb 14, 2012 | 80.48 | 81.30 | 80.01 | 81.17 | 513,469 | +0.33(+0.40%) |
Feb 13, 2012 | 80.78 | 81.20 | 80.16 | 80.84 | 684,244 | +0.73(+0.91%) |
Feb 10, 2012 | 79.64 | 80.27 | 79.28 | 80.11 | 760,067 | +0.03(+0.04%) |
Feb 09, 2012 | 79.86 | 80.54 | 79.03 | 80.08 | 627,937 | +0.22(+0.27%) |
Feb 08, 2012 | 80.28 | 81.74 | 79.10 | 79.86 | 1,109,155 | +1.90(+2.44%) |
Feb 07, 2012 | 76.87 | 78.56 | 76.42 | 77.96 | 634,979 | +0.80(+1.03%) |
Feb 06, 2012 | 76.73 | 77.46 | 76.23 | 77.16 | 410,846 | +0.20(+0.26%) |
Feb 03, 2012 | 75.98 | 77.59 | 75.31 | 76.97 | 982,539 | +1.82(+2.43%) |
Feb 02, 2012 | 75.63 | 75.79 | 75.04 | 75.14 | 897,693 | -0.21(-0.27%) |
Feb 01, 2012 | 76.61 | 76.63 | 75.06 | 75.35 | 1,242,064 | -0.71(-0.93%) |
Jan 31, 2012 | 75.95 | 76.63 | 75.34 | 76.06 | 946,034 | +0.56(+0.74%) |
Jan 30, 2012 | 74.97 | 76.05 | 74.34 | 75.50 | 397,345 | -0.08(-0.10%) |
Jan 27, 2012 | 75.82 | 76.15 | 75.36 | 75.58 | 483,518 | -0.24(-0.31%) |
Jan 26, 2012 | 76.70 | 76.82 | 75.31 | 75.81 | 758,593 | -0.65(-0.85%) |
Jan 25, 2012 | 76.57 | 76.85 | 75.56 | 76.47 | 977,358 | -0.33(-0.44%) |
Jan 24, 2012 | 75.05 | 77.22 | 74.81 | 76.80 | 1,258,630 | +1.64(+2.18%) |
Jan 23, 2012 | 75.38 | 76.35 | 74.73 | 75.16 | 814,078 | -0.35(-0.47%) |
Jan 20, 2012 | 75.87 | 76.14 | 75.16 | 75.52 | 614,583 | -0.31(-0.40%) |
Jan 19, 2012 | 75.06 | 76.27 | 74.79 | 75.82 | 906,413 | +0.93(+1.24%) |
Jan 18, 2012 | 73.50 | 75.26 | 72.90 | 74.90 | 1,134,519 | +1.01(+1.36%) |
Jan 17, 2012 | 75.03 | 75.25 | 73.46 | 73.89 | 793,049 | -0.40(-0.54%) |
Jan 13, 2012 | 74.26 | 75.96 | 73.89 | 74.30 | 1,048,722 | -0.76(-1.01%) |
Jan 12, 2012 | 71.22 | 75.42 | 69.56 | 75.06 | 3,238,905 | +2.24(+3.07%) |
Jan 11, 2012 | 72.87 | 73.31 | 72.53 | 72.82 | 890,493 | -0.10(-0.14%) |
Jan 10, 2012 | 72.86 | 73.16 | 72.14 | 72.92 | 667,046 | +0.20(+0.27%) |
Jan 09, 2012 | 73.43 | 73.67 | 71.27 | 72.72 | 994,094 | +0.14(+0.19%) |
Jan 06, 2012 | 71.74 | 72.85 | 70.75 | 72.58 | 859,368 | +0.97(+1.35%) |
Jan 05, 2012 | 71.82 | 72.20 | 69.36 | 71.62 | 894,478 | -1.16(-1.60%) |
Jan 04, 2012 | 70.19 | 72.79 | 70.01 | 72.78 | 977,579 | +3.32(+4.78%) |
Dec 30, 2011 | 69.84 | 70.23 | 69.43 | 69.46 | 376,568 | -0.09(-0.13%) |
Dec 29, 2011 | 69.02 | 70.14 | 68.63 | 69.55 | 481,312 | +0.76(+1.10%) |
Dec 28, 2011 | 69.96 | 70.03 | 68.59 | 68.79 | 434,440 | -1.36(-1.94%) |
Dec 27, 2011 | 68.93 | 70.71 | 68.93 | 70.15 | 540,510 | +0.93(+1.34%) |
Dec 23, 2011 | 67.74 | 69.24 | 67.74 | 69.22 | 268,787 | +1.79(+2.66%) |
Dec 21, 2011 | 65.72 | 67.62 | 65.39 | 67.43 | 2,546,518 | -0.19(-0.28%) |
Dec 20, 2011 | 68.00 | 68.48 | 67.16 | 67.62 | 567,607 | +0.71(+1.06%) |
Dec 19, 2011 | 68.06 | 68.80 | 66.77 | 66.91 | 652,899 | -0.67(-0.99%) |
Dec 16, 2011 | 68.45 | 68.88 | 67.12 | 67.58 | 1,152,345 | -0.25(-0.36%) |
Dec 15, 2011 | 67.62 | 67.97 | 65.98 | 67.82 | 1,162,461 | +1.01(+1.50%) |
Dec 14, 2011 | 66.91 | 67.50 | 66.26 | 66.82 | 1,015,109 | -0.55(-0.82%) |
Dec 13, 2011 | 70.91 | 70.94 | 66.54 | 67.37 | 582,352 | -2.79(-3.97%) |
Dec 12, 2011 | 69.96 | 70.43 | 69.08 | 70.16 | 814,452 | -0.75(-1.06%) |
Dec 09, 2011 | 69.82 | 71.24 | 68.74 | 70.91 | 1,187,417 | +1.37(+1.97%) |
Dec 08, 2011 | 70.10 | 71.65 | 69.21 | 69.54 | 1,114,866 | -2.10(-2.93%) |
Dec 07, 2011 | 72.91 | 73.36 | 70.72 | 71.64 | 1,114,827 | -2.11(-2.86%) |
Dec 06, 2011 | 73.89 | 74.30 | 73.47 | 73.75 | 936,346 | +0.01(+0.01%) |
Dec 05, 2011 | 72.32 | 74.15 | 71.90 | 73.74 | 1,756,921 | +2.02(+2.82%) |
Dec 02, 2011 | 71.19 | 73.06 | 69.07 | 71.72 | 3,333,126 | +5.08(+7.63%) |
Dec 01, 2011 | 66.90 | 67.35 | 65.68 | 66.63 | 1,643,859 | -0.27(-0.40%) |
Nov 30, 2011 | 68.83 | 69.09 | 66.02 | 66.90 | 1,402,720 | +0.74(+1.12%) |
Nov 29, 2011 | 66.47 | 67.08 | 65.30 | 66.16 | 948,858 | -0.61(-0.92%) |
Nov 28, 2011 | 66.40 | 67.98 | 66.03 | 66.77 | 1,182,209 | +3.12(+4.91%) |
Nov 25, 2011 | 63.68 | 64.45 | 63.36 | 63.65 | 263,504 | -0.34(-0.54%) |
Nov 23, 2011 | 63.68 | 64.57 | 63.26 | 63.99 | 653,102 | -0.39(-0.61%) |
Nov 22, 2011 | 62.68 | 65.44 | 62.68 | 64.38 | 1,246,307 | +1.72(+2.75%) |
Nov 21, 2011 | 62.87 | 63.84 | 61.89 | 62.66 | 1,665,940 | -2.18(-3.36%) |
Nov 18, 2011 | 66.32 | 66.41 | 64.79 | 64.84 | 693,366 | -0.88(-1.33%) |
Nov 17, 2011 | 67.18 | 67.89 | 64.97 | 65.71 | 1,223,114 | -1.89(-2.80%) |
Nov 16, 2011 | 67.79 | 68.50 | 67.25 | 67.61 | 883,800 | -1.19(-1.73%) |
Nov 15, 2011 | 69.07 | 69.86 | 67.99 | 68.80 | 789,197 | -0.46(-0.67%) |
Nov 14, 2011 | 69.43 | 70.23 | 68.83 | 69.26 | 398,431 | -0.50(-0.72%) |
Nov 11, 2011 | 68.54 | 70.55 | 68.03 | 69.76 | 565,950 | +2.20(+3.25%) |
Nov 10, 2011 | 69.02 | 69.35 | 66.62 | 67.57 | 973,807 | -0.69(-1.01%) |
Nov 09, 2011 | 70.27 | 70.27 | 67.41 | 68.26 | 1,223,330 | -4.11(-5.68%) |
Nov 08, 2011 | 72.41 | 72.93 | 70.52 | 72.37 | 683,811 | +0.20(+0.27%) |
Nov 07, 2011 | 72.65 | 73.57 | 70.93 | 72.17 | 525,422 | -0.79(-1.08%) |
Nov 04, 2011 | 72.88 | 73.85 | 71.37 | 72.96 | 780,151 | -0.56(-0.76%) |
Nov 03, 2011 | 74.93 | 74.93 | 69.47 | 73.52 | 2,361,775 | -1.18(-1.58%) |
Nov 02, 2011 | 74.36 | 74.80 | 72.28 | 74.70 | 1,401,972 | +1.69(+2.32%) |
Nov 01, 2011 | 70.11 | 73.66 | 69.60 | 73.01 | 1,585,373 | -0.32(-0.43%) |
Oct 31, 2011 | 72.24 | 74.00 | 71.59 | 73.32 | 1,587,737 | -0.35(-0.48%) |
Oct 28, 2011 | 71.93 | 73.75 | 71.57 | 73.68 | 1,065,277 | +1.54(+2.13%) |
Oct 27, 2011 | 72.30 | 72.59 | 70.95 | 72.14 | 1,746,575 | +2.97(+4.29%) |
Oct 26, 2011 | 70.91 | 70.98 | 68.39 | 69.17 | 1,130,979 | -0.55(-0.79%) |
Oct 25, 2011 | 71.62 | 72.22 | 69.63 | 69.73 | 1,044,456 | -2.36(-3.27%) |
Oct 24, 2011 | 69.98 | 72.95 | 69.73 | 72.08 | 1,044,236 | +3.00(+4.34%) |
Oct 21, 2011 | 67.40 | 69.33 | 67.40 | 69.08 | 1,335,930 | +2.52(+3.79%) |
Oct 20, 2011 | 65.01 | 66.83 | 64.32 | 66.56 | 873,045 | +1.69(+2.61%) |
Oct 19, 2011 | 65.57 | 65.82 | 64.24 | 64.87 | 1,071,377 | -0.64(-0.98%) |
Oct 18, 2011 | 64.50 | 66.11 | 62.05 | 65.51 | 951,917 | +0.81(+1.25%) |
Oct 17, 2011 | 66.13 | 66.36 | 64.38 | 64.70 | 1,188,926 | -2.14(-3.20%) |
Oct 14, 2011 | 66.32 | 66.97 | 65.70 | 66.84 | 839,963 | +1.63(+2.49%) |
Oct 13, 2011 | 65.03 | 65.75 | 64.21 | 65.21 | 854,316 | -0.54(-0.82%) |
Oct 12, 2011 | 64.16 | 67.76 | 64.01 | 65.75 | 1,467,179 | +2.65(+4.20%) |
Oct 11, 2011 | 62.99 | 63.77 | 62.12 | 63.10 | 930,005 | +0.01(+0.02%) |
Oct 10, 2011 | 61.91 | 63.70 | 61.65 | 63.09 | 1,015,180 | +2.63(+4.35%) |
Oct 07, 2011 | 60.86 | 61.76 | 59.55 | 60.46 | 813,139 | +0.14(+0.23%) |
Oct 06, 2011 | 60.40 | 60.81 | 59.30 | 60.32 | 867,664 | +1.79(+3.06%) |
Oct 05, 2011 | 56.69 | 59.04 | 54.78 | 58.53 | 1,134,878 | +1.99(+3.52%) |
Oct 04, 2011 | 53.95 | 56.67 | 52.73 | 56.54 | 1,943,433 | +1.13(+2.05%) |
Oct 03, 2011 | 56.78 | 58.77 | 55.07 | 55.41 | 1,246,017 | -1.98(-3.45%) |
Sep 30, 2011 | 60.12 | 60.50 | 57.37 | 57.39 | 1,351,430 | -3.91(-6.38%) |
Sep 29, 2011 | 64.31 | 64.31 | 57.67 | 61.30 | 1,469,088 | -1.51(-2.40%) |
Sep 28, 2011 | 64.49 | 65.93 | 62.62 | 62.81 | 793,580 | -1.58(-2.45%) |
Sep 27, 2011 | 64.88 | 65.99 | 63.91 | 64.38 | 953,518 | +1.01(+1.59%) |
Sep 26, 2011 | 63.01 | 63.44 | 60.37 | 63.38 | 895,979 | +1.15(+1.85%) |
Sep 23, 2011 | 59.77 | 62.29 | 59.26 | 62.23 | 1,321,743 | +2.22(+3.69%) |
Sep 22, 2011 | 59.48 | 61.56 | 58.53 | 60.01 | 1,749,130 | -1.88(-3.04%) |
Sep 21, 2011 | 65.05 | 65.42 | 61.49 | 61.89 | 1,484,651 | -3.05(-4.70%) |
Sep 20, 2011 | 65.45 | 66.12 | 64.35 | 64.95 | 1,275,489 | -0.33(-0.50%) |
Sep 19, 2011 | 63.68 | 65.81 | 62.88 | 65.27 | 978,468 | +0.14(+0.21%) |
Sep 16, 2011 | 64.86 | 65.61 | 63.53 | 65.13 | 1,250,856 | +0.43(+0.67%) |
Sep 15, 2011 | 64.47 | 65.02 | 63.03 | 64.70 | 767,334 | +1.14(+1.80%) |
Sep 14, 2011 | 62.80 | 64.84 | 61.07 | 63.56 | 1,219,809 | +1.16(+1.86%) |
Sep 13, 2011 | 61.61 | 62.94 | 60.98 | 62.39 | 1,232,402 | +1.29(+2.11%) |
Sep 12, 2011 | 59.44 | 62.48 | 59.00 | 61.10 | 1,490,598 | +0.54(+0.89%) |
Sep 09, 2011 | 61.54 | 63.47 | 59.49 | 60.56 | 1,740,889 | -1.73(-2.78%) |
Sep 08, 2011 | 62.14 | 64.01 | 61.93 | 62.30 | 1,221,695 | -0.45(-0.72%) |
Sep 07, 2011 | 61.03 | 63.39 | 60.32 | 62.75 | 1,783,012 | +2.93(+4.89%) |
Sep 06, 2011 | 59.29 | 60.60 | 57.90 | 59.82 | 1,686,804 | -1.69(-2.74%) |
Sep 02, 2011 | 64.08 | 64.10 | 60.94 | 61.51 | 1,422,262 | -3.92(-5.99%) |
Sep 01, 2011 | 65.94 | 67.63 | 65.00 | 65.43 | 1,644,569 | -0.26(-0.39%) |
Aug 31, 2011 | 65.69 | 67.93 | 64.19 | 65.69 | 2,305,835 | +1.73(+2.71%) |
Aug 30, 2011 | 63.27 | 64.28 | 61.94 | 63.95 | 1,496,211 | +0.40(+0.64%) |
Aug 29, 2011 | 61.49 | 63.82 | 61.27 | 63.55 | 1,259,303 | +3.36(+5.58%) |
Aug 26, 2011 | 56.52 | 60.69 | 56.21 | 60.19 | 1,152,723 | +3.33(+5.86%) |
Aug 25, 2011 | 59.20 | 60.09 | 56.48 | 56.86 | 1,284,224 | -1.62(-2.76%) |
Aug 24, 2011 | 56.20 | 58.81 | 55.65 | 58.47 | 1,360,427 | +2.73(+4.90%) |
Aug 23, 2011 | 52.23 | 55.99 | 51.51 | 55.74 | 1,072,259 | +3.78(+7.28%) |
Aug 22, 2011 | 52.03 | 53.40 | 51.51 | 51.96 | 1,206,520 | +1.24(+2.45%) |
Aug 19, 2011 | 53.20 | 54.88 | 50.40 | 50.72 | 2,208,025 | -3.25(-6.03%) |
Aug 18, 2011 | 57.92 | 57.97 | 53.37 | 53.97 | 2,225,582 | -5.78(-9.68%) |
Aug 17, 2011 | 62.34 | 62.91 | 59.12 | 59.75 | 1,216,706 | -1.99(-3.22%) |
Aug 16, 2011 | 62.98 | 63.03 | 61.09 | 61.74 | 916,332 | -2.06(-3.23%) |
Aug 15, 2011 | 63.91 | 65.03 | 62.42 | 63.80 | 868,490 | +0.18(+0.28%) |
Aug 12, 2011 | 62.68 | 64.08 | 61.40 | 63.63 | 1,093,631 | +1.45(+2.33%) |
Aug 11, 2011 | 59.45 | 63.03 | 59.24 | 62.18 | 1,417,887 | +3.09(+5.24%) |
Aug 10, 2011 | 59.05 | 62.09 | 58.63 | 59.08 | 2,009,469 | -0.99(-1.64%) |
Aug 09, 2011 | 63.36 | 60.08 | 55.00 | 60.07 | 1,785,511 | +2.99(+5.23%) |
Aug 08, 2011 | 63.36 | 64.12 | 56.24 | 57.08 | 3,240,707 | -8.57(-13.06%) |
Aug 05, 2011 | 62.57 | 66.23 | 61.07 | 65.66 | 2,497,903 | +4.12(+6.69%) |
Aug 04, 2011 | 66.84 | 67.36 | 61.42 | 61.54 | 2,382,925 | -6.88(-10.05%) |
Aug 03, 2011 | 66.75 | 68.60 | 64.69 | 68.41 | 1,131,057 | +1.86(+2.80%) |
Aug 02, 2011 | 68.87 | 69.78 | 66.45 | 66.55 | 1,655,856 | -3.10(-4.46%) |
Aug 01, 2011 | 71.61 | 72.09 | 68.92 | 69.66 | 1,637,262 | -0.85(-1.20%) |
Jul 29, 2011 | 69.91 | 71.13 | 68.46 | 70.50 | 787,030 | -0.23(-0.32%) |
Jul 28, 2011 | 71.03 | 72.41 | 70.53 | 70.73 | 799,110 | +0.03(+0.04%) |
Jul 27, 2011 | 72.60 | 72.60 | 70.52 | 70.70 | 863,585 | -1.90(-2.62%) |
Jul 26, 2011 | 73.05 | 73.79 | 72.47 | 72.60 | 898,505 | -0.52(-0.71%) |
Jul 25, 2011 | 72.85 | 73.65 | 72.54 | 73.12 | 515,137 | -0.45(-0.62%) |
Jul 22, 2011 | 73.62 | 73.72 | 73.49 | 73.58 | 400,151 | -0.38(-0.52%) |
Jul 21, 2011 | 73.60 | 74.75 | 73.08 | 73.96 | 1,125,428 | +1.11(+1.53%) |
Jul 20, 2011 | 74.05 | 74.05 | 72.08 | 72.85 | 790,295 | -1.34(-1.81%) |
Jul 19, 2011 | 72.92 | 74.48 | 72.79 | 74.19 | 1,444,602 | +1.87(+2.59%) |
Jul 18, 2011 | 72.57 | 73.11 | 71.69 | 72.32 | 1,527,347 | -0.38(-0.53%) |
Jul 15, 2011 | 72.21 | 72.96 | 71.69 | 72.70 | 1,986,860 | +0.97(+1.35%) |