Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 79.21 | 79.97 | 78.16 | 78.35 | 3,392,407 | -0.86(-1.09%) |
Feb 28, 2012 | 79.60 | 80.02 | 78.71 | 79.21 | 2,531,836 | -0.33(-0.42%) |
Feb 27, 2012 | 77.95 | 80.47 | 77.85 | 79.54 | 2,418,135 | +0.98(+1.24%) |
Feb 24, 2012 | 80.09 | 80.29 | 78.22 | 78.57 | 2,642,155 | -1.51(-1.88%) |
Feb 23, 2012 | 79.40 | 80.36 | 78.79 | 80.07 | 1,801,188 | +1.06(+1.34%) |
Feb 22, 2012 | 79.00 | 79.96 | 78.93 | 79.01 | 2,117,129 | -0.23(-0.29%) |
Feb 21, 2012 | 81.07 | 81.10 | 78.72 | 79.24 | 4,128,102 | -1.72(-2.13%) |
Feb 17, 2012 | 83.35 | 83.44 | 80.54 | 80.96 | 5,920,091 | -1.75(-2.12%) |
Feb 16, 2012 | 81.83 | 83.00 | 81.83 | 82.71 | 2,122,745 | +0.74(+0.90%) |
Feb 15, 2012 | 83.56 | 83.56 | 81.58 | 81.97 | 1,968,834 | -1.22(-1.47%) |
Feb 14, 2012 | 84.04 | 84.44 | 82.57 | 83.19 | 2,649,970 | -1.25(-1.47%) |
Feb 13, 2012 | 83.41 | 84.62 | 83.28 | 84.44 | 2,435,472 | +1.49(+1.79%) |
Feb 10, 2012 | 81.75 | 83.02 | 81.49 | 82.95 | 1,821,964 | +0.41(+0.50%) |
Feb 09, 2012 | 82.21 | 82.94 | 82.06 | 82.54 | 1,806,664 | +0.28(+0.34%) |
Feb 08, 2012 | 82.67 | 83.00 | 81.88 | 82.26 | 1,563,327 | -0.21(-0.25%) |
Feb 07, 2012 | 82.32 | 82.79 | 81.49 | 82.47 | 2,110,449 | -0.46(-0.56%) |
Feb 06, 2012 | 82.33 | 83.23 | 82.29 | 82.93 | 2,437,999 | +0.62(+0.75%) |
Feb 03, 2012 | 81.64 | 82.31 | 81.50 | 82.31 | 1,861,269 | +1.52(+1.89%) |
Feb 02, 2012 | 81.03 | 81.35 | 80.17 | 80.79 | 1,492,782 | +0.08(+0.10%) |
Feb 01, 2012 | 80.79 | 81.18 | 80.09 | 80.71 | 2,312,891 | +1.05(+1.32%) |
Jan 31, 2012 | 80.39 | 80.39 | 78.72 | 79.66 | 1,979,898 | -0.58(-0.73%) |
Jan 30, 2012 | 80.20 | 80.40 | 79.66 | 80.24 | 1,979,414 | -0.69(-0.85%) |
Jan 27, 2012 | 80.31 | 81.39 | 79.91 | 80.93 | 2,194,447 | +0.18(+0.23%) |
Jan 26, 2012 | 80.75 | 81.41 | 80.34 | 80.74 | 1,905,673 | +0.13(+0.16%) |
Jan 25, 2012 | 78.96 | 80.65 | 78.42 | 80.61 | 1,983,926 | +1.57(+1.98%) |
Jan 24, 2012 | 78.71 | 79.40 | 78.07 | 79.05 | 1,685,842 | -0.24(-0.30%) |
Jan 23, 2012 | 79.87 | 80.55 | 78.81 | 79.28 | 1,909,877 | -0.44(-0.56%) |
Jan 20, 2012 | 80.61 | 80.62 | 79.45 | 79.73 | 2,811,698 | -1.28(-1.58%) |
Jan 19, 2012 | 79.82 | 81.42 | 79.62 | 81.01 | 3,194,649 | +1.65(+2.08%) |
Jan 18, 2012 | 78.40 | 79.63 | 78.25 | 79.35 | 2,514,887 | +1.01(+1.29%) |
Jan 17, 2012 | 78.48 | 79.11 | 77.55 | 78.34 | 2,784,972 | -0.34(-0.43%) |
Jan 13, 2012 | 78.38 | 78.79 | 77.36 | 78.68 | 3,054,950 | -0.71(-0.90%) |
Jan 12, 2012 | 78.43 | 79.58 | 78.26 | 79.39 | 3,818,228 | +1.25(+1.59%) |
Jan 11, 2012 | 76.69 | 78.38 | 76.42 | 78.15 | 3,509,073 | +1.09(+1.41%) |
Jan 10, 2012 | 75.89 | 77.84 | 75.88 | 77.06 | 3,908,772 | +2.32(+3.10%) |
Jan 09, 2012 | 74.74 | 74.86 | 74.21 | 74.75 | 1,906,098 | +0.31(+0.42%) |
Jan 06, 2012 | 73.62 | 74.93 | 73.60 | 74.43 | 2,477,325 | +1.22(+1.67%) |
Jan 05, 2012 | 73.50 | 73.56 | 72.08 | 73.21 | 2,548,150 | -0.76(-1.02%) |
Jan 04, 2012 | 73.77 | 74.15 | 73.32 | 73.97 | 1,657,742 | +1.26(+1.74%) |
Dec 30, 2011 | 73.17 | 73.40 | 72.55 | 72.71 | 1,663,656 | -0.70(-0.95%) |
Dec 29, 2011 | 72.61 | 73.47 | 72.26 | 73.40 | 1,508,307 | +1.17(+1.62%) |
Dec 28, 2011 | 73.63 | 73.74 | 72.07 | 72.24 | 1,793,739 | -1.51(-2.04%) |
Dec 27, 2011 | 73.85 | 74.36 | 73.63 | 73.74 | 1,295,094 | -0.19(-0.26%) |
Dec 23, 2011 | 73.76 | 74.05 | 72.97 | 73.94 | 1,433,024 | +0.59(+0.81%) |
Dec 21, 2011 | 72.79 | 73.40 | 71.72 | 73.34 | 2,126,856 | +0.37(+0.51%) |
Dec 20, 2011 | 72.25 | 73.47 | 72.06 | 72.97 | 2,976,317 | +2.14(+3.02%) |
Dec 19, 2011 | 73.79 | 74.37 | 70.45 | 70.83 | 3,597,318 | -3.08(-4.17%) |
Dec 16, 2011 | 73.22 | 75.20 | 73.07 | 73.91 | 6,105,251 | +1.24(+1.70%) |
Dec 15, 2011 | 69.77 | 72.97 | 69.63 | 72.67 | 10,530,673 | +5.38(+8.00%) |
Dec 14, 2011 | 68.49 | 68.84 | 67.00 | 67.29 | 4,768,228 | -1.45(-2.12%) |
Dec 13, 2011 | 71.47 | 71.75 | 68.16 | 68.75 | 4,030,727 | -2.32(-3.27%) |
Dec 12, 2011 | 71.34 | 71.55 | 70.48 | 71.07 | 2,731,007 | -1.40(-1.93%) |
Dec 09, 2011 | 71.99 | 72.82 | 71.41 | 72.47 | 2,071,281 | +0.78(+1.09%) |
Dec 08, 2011 | 72.59 | 73.39 | 71.44 | 71.69 | 3,050,252 | -1.50(-2.04%) |
Dec 07, 2011 | 71.70 | 73.59 | 71.32 | 73.18 | 2,818,439 | +1.32(+1.84%) |
Dec 06, 2011 | 72.52 | 72.61 | 71.37 | 71.86 | 2,426,520 | -0.46(-0.64%) |
Dec 05, 2011 | 72.90 | 73.21 | 71.61 | 72.32 | 3,117,205 | +0.92(+1.29%) |
Dec 02, 2011 | 72.30 | 72.55 | 71.25 | 71.40 | 3,044,570 | +0.10(+0.13%) |