Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 85.29 | 85.57 | 84.10 | 84.40 | 322,097 | -0.95(-1.11%) |
Feb 28, 2012 | 84.45 | 85.75 | 84.11 | 85.35 | 296,968 | +1.00(+1.19%) |
Feb 27, 2012 | 83.43 | 84.48 | 82.66 | 84.34 | 148,127 | +0.38(+0.46%) |
Feb 24, 2012 | 84.59 | 85.09 | 82.92 | 83.96 | 405,447 | -0.32(-0.38%) |
Feb 23, 2012 | 84.21 | 85.43 | 83.69 | 84.28 | 286,464 | -0.19(-0.23%) |
Feb 22, 2012 | 84.61 | 85.10 | 83.50 | 84.47 | 395,844 | -0.12(-0.15%) |
Feb 21, 2012 | 83.79 | 84.75 | 83.73 | 84.60 | 294,533 | +1.02(+1.22%) |
Feb 17, 2012 | 81.77 | 83.66 | 81.37 | 83.58 | 270,803 | +1.97(+2.42%) |
Feb 16, 2012 | 81.83 | 82.28 | 81.28 | 81.61 | 365,237 | -0.53(-0.64%) |
Feb 15, 2012 | 82.22 | 83.46 | 81.79 | 82.14 | 727,407 | +0.34(+0.42%) |
Feb 14, 2012 | 81.50 | 82.72 | 80.76 | 81.80 | 621,644 | -0.16(-0.20%) |
Feb 13, 2012 | 82.28 | 82.79 | 81.78 | 81.96 | 398,483 | +0.06(+0.08%) |
Feb 10, 2012 | 80.77 | 81.90 | 80.40 | 81.90 | 285,649 | +0.20(+0.24%) |
Feb 09, 2012 | 81.84 | 82.11 | 80.56 | 81.70 | 431,523 | -0.14(-0.17%) |
Feb 08, 2012 | 80.92 | 82.12 | 80.81 | 81.84 | 323,277 | +1.09(+1.35%) |
Feb 07, 2012 | 79.89 | 80.94 | 79.77 | 80.75 | 290,082 | +0.77(+0.96%) |
Feb 06, 2012 | 82.41 | 82.41 | 79.66 | 79.98 | 324,219 | -0.68(-0.84%) |
Feb 03, 2012 | 79.66 | 80.88 | 78.89 | 80.66 | 446,885 | +1.70(+2.16%) |
Feb 02, 2012 | 79.50 | 79.82 | 77.88 | 78.95 | 627,232 | -0.65(-0.81%) |
Feb 01, 2012 | 78.38 | 81.60 | 78.38 | 79.60 | 828,147 | +1.54(+1.97%) |
Jan 31, 2012 | 76.98 | 78.38 | 76.48 | 78.06 | 456,086 | +1.39(+1.81%) |
Jan 30, 2012 | 75.62 | 76.79 | 75.30 | 76.67 | 339,812 | +0.10(+0.13%) |
Jan 27, 2012 | 77.35 | 77.95 | 74.61 | 76.57 | 671,132 | -0.78(-1.01%) |
Jan 26, 2012 | 79.44 | 79.66 | 76.91 | 77.35 | 491,744 | -0.11(-0.14%) |
Jan 25, 2012 | 76.93 | 77.93 | 76.22 | 77.46 | 335,389 | +0.98(+1.27%) |
Jan 24, 2012 | 75.72 | 76.78 | 75.72 | 76.49 | 195,878 | +0.45(+0.59%) |
Jan 23, 2012 | 76.14 | 76.44 | 75.65 | 76.04 | 316,830 | +0.01(+0.01%) |
Jan 20, 2012 | 75.99 | 76.65 | 75.28 | 76.03 | 402,801 | +0.08(+0.10%) |
Jan 19, 2012 | 76.26 | 76.96 | 75.74 | 75.96 | 415,682 | +0.25(+0.33%) |
Jan 18, 2012 | 75.97 | 77.20 | 75.44 | 75.71 | 737,990 | -0.21(-0.28%) |
Jan 17, 2012 | 75.20 | 76.34 | 74.87 | 75.92 | 611,959 | +1.26(+1.69%) |
Jan 13, 2012 | 73.92 | 74.79 | 73.13 | 74.66 | 335,095 | +0.46(+0.62%) |
Jan 12, 2012 | 75.05 | 76.19 | 74.06 | 74.20 | 313,758 | -0.43(-0.57%) |
Jan 11, 2012 | 74.84 | 76.20 | 73.77 | 74.63 | 673,434 | -0.38(-0.51%) |
Jan 10, 2012 | 73.99 | 75.11 | 73.66 | 75.01 | 234,458 | +1.96(+2.68%) |
Jan 09, 2012 | 72.41 | 73.16 | 71.94 | 73.05 | 308,261 | +1.04(+1.45%) |
Jan 06, 2012 | 74.61 | 74.61 | 71.70 | 72.01 | 292,623 | -2.86(-3.82%) |
Jan 05, 2012 | 74.12 | 75.14 | 74.09 | 74.87 | 250,773 | +0.07(+0.09%) |
Jan 04, 2012 | 74.21 | 75.79 | 74.11 | 74.80 | 375,168 | -0.38(-0.50%) |
Dec 30, 2011 | 74.23 | 75.55 | 74.23 | 75.18 | 217,288 | +0.95(+1.29%) |
Dec 29, 2011 | 73.61 | 74.43 | 73.61 | 74.23 | 215,775 | +0.58(+0.78%) |
Dec 28, 2011 | 74.30 | 74.56 | 73.54 | 73.65 | 204,596 | -0.52(-0.70%) |
Dec 27, 2011 | 73.68 | 74.40 | 73.56 | 74.17 | 115,819 | +0.21(+0.29%) |
Dec 23, 2011 | 74.10 | 74.99 | 73.57 | 73.96 | 134,021 | +2.01(+2.79%) |
Dec 21, 2011 | 72.59 | 73.00 | 71.70 | 71.95 | 221,286 | -0.54(-0.74%) |
Dec 20, 2011 | 72.11 | 72.75 | 71.87 | 72.49 | 187,615 | +0.99(+1.38%) |
Dec 19, 2011 | 71.21 | 72.23 | 70.85 | 71.50 | 303,404 | +0.08(+0.11%) |
Dec 16, 2011 | 71.79 | 72.20 | 71.14 | 71.43 | 205,037 | -0.06(-0.09%) |
Dec 15, 2011 | 70.86 | 71.87 | 70.40 | 71.49 | 395,518 | +1.53(+2.19%) |
Dec 14, 2011 | 71.62 | 73.73 | 69.83 | 69.96 | 413,288 | -2.34(-3.23%) |
Dec 13, 2011 | 72.74 | 73.84 | 71.67 | 72.29 | 353,304 | +0.03(+0.05%) |
Dec 12, 2011 | 72.79 | 73.02 | 71.52 | 72.26 | 400,750 | -1.70(-2.30%) |
Dec 09, 2011 | 72.29 | 74.32 | 72.29 | 73.96 | 249,763 | +1.95(+2.71%) |
Dec 08, 2011 | 72.66 | 73.26 | 71.75 | 72.01 | 268,442 | -1.39(-1.89%) |
Dec 07, 2011 | 72.50 | 73.56 | 72.11 | 73.40 | 353,233 | +0.59(+0.81%) |
Dec 06, 2011 | 76.14 | 76.14 | 72.60 | 72.81 | 503,936 | -3.52(-4.62%) |
Dec 05, 2011 | 76.65 | 76.76 | 75.30 | 76.33 | 262,940 | +0.61(+0.81%) |
Dec 02, 2011 | 76.81 | 76.81 | 74.56 | 75.72 | 242,699 | -0.34(-0.45%) |