Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 92.92 | 94.22 | 91.83 | 91.83 | 8,319,053 | -1.57(-1.68%) |
Feb 28, 2012 | 92.52 | 94.64 | 91.92 | 93.40 | 8,082,191 | +0.98(+1.06%) |
Feb 27, 2012 | 91.06 | 92.76 | 90.60 | 92.42 | 5,495,957 | +0.29(+0.31%) |
Feb 24, 2012 | 92.49 | 93.01 | 91.53 | 92.14 | 6,134,600 | +0.06(+0.06%) |
Feb 23, 2012 | 91.14 | 92.10 | 90.03 | 92.08 | 7,054,635 | +1.15(+1.26%) |
Feb 22, 2012 | 92.41 | 93.15 | 90.88 | 90.93 | 5,669,886 | -1.81(-1.95%) |
Feb 21, 2012 | 92.41 | 93.76 | 92.18 | 92.74 | 6,690,915 | +0.57(+0.62%) |
Feb 17, 2012 | 91.81 | 92.76 | 91.31 | 92.17 | 6,522,300 | +0.93(+1.02%) |
Feb 16, 2012 | 89.42 | 91.43 | 88.76 | 91.24 | 8,015,617 | +1.25(+1.39%) |
Feb 15, 2012 | 90.08 | 91.64 | 89.78 | 89.99 | 7,685,610 | +0.24(+0.27%) |
Feb 14, 2012 | 90.38 | 90.53 | 88.58 | 89.75 | 6,124,832 | -1.32(-1.45%) |
Feb 13, 2012 | 92.13 | 92.29 | 90.63 | 91.07 | 5,017,163 | +0.33(+0.36%) |
Feb 10, 2012 | 91.06 | 91.97 | 90.06 | 90.74 | 7,356,407 | -1.40(-1.52%) |
Feb 09, 2012 | 93.19 | 93.34 | 91.48 | 92.14 | 5,997,095 | -0.21(-0.23%) |
Feb 08, 2012 | 92.72 | 93.07 | 91.08 | 92.36 | 6,222,206 | +0.14(+0.15%) |
Feb 07, 2012 | 92.85 | 93.02 | 91.69 | 92.22 | 7,179,976 | -1.12(-1.20%) |
Feb 06, 2012 | 92.55 | 93.51 | 92.50 | 93.34 | 4,303,341 | -0.11(-0.12%) |
Feb 03, 2012 | 91.93 | 93.49 | 91.76 | 93.46 | 9,378,093 | +3.29(+3.65%) |
Feb 02, 2012 | 90.92 | 91.77 | 89.62 | 90.16 | 8,330,551 | -0.05(-0.05%) |
Feb 01, 2012 | 89.54 | 92.76 | 88.75 | 90.21 | 14,252,376 | +1.57(+1.78%) |
Jan 31, 2012 | 88.02 | 89.46 | 86.80 | 88.64 | 10,081,505 | +1.38(+1.59%) |
Jan 30, 2012 | 87.76 | 87.80 | 86.49 | 87.25 | 7,993,262 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.22 | 85.58 | 88.88 | 10,576,440 | +2.55(+2.96%) |
Jan 26, 2012 | 86.36 | 87.71 | 85.90 | 86.32 | 8,659,519 | +0.23(+0.27%) |
Jan 25, 2012 | 84.47 | 86.63 | 84.23 | 86.09 | 9,967,388 | -0.48(-0.55%) |
Jan 24, 2012 | 84.92 | 86.75 | 84.49 | 86.57 | 5,712,667 | +0.54(+0.63%) |
Jan 23, 2012 | 86.27 | 88.18 | 85.50 | 86.03 | 8,918,123 | -0.44(-0.51%) |
Jan 20, 2012 | 85.34 | 87.01 | 84.76 | 86.47 | 10,621,862 | +0.84(+0.98%) |
Jan 19, 2012 | 84.49 | 86.12 | 83.40 | 85.62 | 14,438,192 | +2.68(+3.23%) |
Jan 18, 2012 | 78.72 | 84.15 | 77.77 | 82.94 | 22,585,168 | +5.27(+6.79%) |
Jan 17, 2012 | 78.42 | 80.98 | 77.09 | 77.67 | 10,112,965 | -1.02(-1.29%) |
Jan 13, 2012 | 77.93 | 79.06 | 77.13 | 78.69 | 9,578,796 | -1.79(-2.22%) |
Jan 12, 2012 | 79.96 | 80.67 | 78.13 | 80.48 | 8,625,305 | +1.15(+1.45%) |
Jan 11, 2012 | 77.88 | 80.01 | 77.53 | 79.33 | 9,064,474 | +1.14(+1.45%) |
Jan 10, 2012 | 77.42 | 79.10 | 77.16 | 78.19 | 9,661,753 | +2.89(+3.84%) |
Jan 09, 2012 | 74.34 | 75.63 | 73.92 | 75.29 | 6,310,454 | +1.01(+1.36%) |
Jan 06, 2012 | 74.59 | 74.71 | 73.49 | 74.28 | 7,471,400 | -0.92(-1.23%) |
Jan 05, 2012 | 74.71 | 76.18 | 73.55 | 75.21 | 10,209,607 | -0.13(-0.17%) |
Jan 04, 2012 | 75.33 | 75.64 | 74.49 | 75.33 | 9,314,007 | +3.43(+4.77%) |
Dec 30, 2011 | 71.84 | 72.47 | 71.80 | 71.91 | 5,263,188 | -0.46(-0.64%) |
Dec 29, 2011 | 72.03 | 72.70 | 71.76 | 72.37 | 5,377,605 | +0.71(+0.99%) |
Dec 28, 2011 | 72.88 | 73.50 | 71.60 | 71.66 | 4,907,747 | -1.42(-1.94%) |
Dec 27, 2011 | 74.35 | 74.62 | 73.02 | 73.08 | 4,604,538 | -1.50(-2.02%) |
Dec 23, 2011 | 75.38 | 75.54 | 73.74 | 74.58 | 4,930,580 | +1.42(+1.95%) |
Dec 21, 2011 | 72.39 | 73.32 | 70.99 | 73.16 | 7,996,419 | +0.81(+1.12%) |
Dec 20, 2011 | 71.42 | 72.76 | 70.09 | 72.34 | 10,765,298 | +2.61(+3.74%) |
Dec 19, 2011 | 72.06 | 72.30 | 69.10 | 69.74 | 11,945,380 | -1.91(-2.66%) |
Dec 16, 2011 | 73.72 | 74.42 | 71.49 | 71.64 | 12,643,882 | -1.43(-1.96%) |
Dec 15, 2011 | 75.33 | 75.62 | 73.08 | 73.08 | 10,244,954 | -1.07(-1.45%) |
Dec 14, 2011 | 74.57 | 76.11 | 73.51 | 74.15 | 10,533,977 | -1.42(-1.88%) |
Dec 13, 2011 | 78.87 | 79.47 | 74.23 | 75.57 | 12,708,921 | -2.38(-3.05%) |
Dec 12, 2011 | 78.99 | 79.08 | 77.54 | 77.95 | 7,712,355 | -2.72(-3.37%) |
Dec 09, 2011 | 80.41 | 82.36 | 80.14 | 80.67 | 8,823,773 | +1.22(+1.53%) |
Dec 08, 2011 | 82.44 | 83.25 | 79.02 | 79.45 | 11,592,343 | -4.14(-4.96%) |
Dec 07, 2011 | 79.73 | 84.37 | 78.76 | 83.60 | 13,356,161 | +3.16(+3.92%) |
Dec 06, 2011 | 79.23 | 81.19 | 78.72 | 80.44 | 8,048,912 | +1.07(+1.34%) |
Dec 05, 2011 | 79.17 | 81.26 | 78.76 | 79.37 | 10,724,013 | +2.04(+2.64%) |
Dec 02, 2011 | 75.96 | 81.44 | 75.96 | 77.33 | 19,020,694 | +2.24(+2.99%) |