Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 88.54 | 89.17 | 87.35 | 87.57 | 2,182,067 | -0.83(-0.94%) |
Feb 28, 2012 | 88.20 | 89.00 | 87.47 | 88.40 | 1,729,601 | +0.23(+0.26%) |
Feb 27, 2012 | 88.12 | 88.61 | 86.74 | 88.17 | 2,230,741 | -0.28(-0.31%) |
Feb 24, 2012 | 89.12 | 89.73 | 88.25 | 88.45 | 1,991,660 | -0.57(-0.64%) |
Feb 23, 2012 | 89.04 | 89.74 | 88.32 | 89.01 | 2,292,655 | +0.13(+0.15%) |
Feb 22, 2012 | 89.17 | 89.38 | 87.88 | 88.88 | 2,535,762 | -0.38(-0.42%) |
Feb 21, 2012 | 88.77 | 90.27 | 88.45 | 89.26 | 2,696,506 | +0.89(+1.01%) |
Feb 17, 2012 | 89.18 | 89.63 | 87.81 | 88.37 | 2,379,134 | -0.70(-0.79%) |
Feb 16, 2012 | 88.06 | 89.10 | 87.45 | 89.07 | 2,816,518 | +1.43(+1.63%) |
Feb 15, 2012 | 88.27 | 89.17 | 87.18 | 87.65 | 3,549,336 | -0.31(-0.35%) |
Feb 14, 2012 | 88.16 | 88.84 | 87.09 | 87.96 | 2,588,523 | -1.00(-1.12%) |
Feb 13, 2012 | 88.13 | 88.99 | 86.91 | 88.96 | 2,949,908 | +1.87(+2.14%) |
Feb 10, 2012 | 86.41 | 87.14 | 85.40 | 87.09 | 2,960,219 | -0.68(-0.78%) |
Feb 09, 2012 | 86.53 | 88.12 | 86.26 | 87.77 | 3,511,639 | +1.20(+1.39%) |
Feb 08, 2012 | 86.54 | 86.86 | 85.81 | 86.57 | 2,672,740 | +0.02(+0.03%) |
Feb 07, 2012 | 86.50 | 86.91 | 85.53 | 86.55 | 3,031,794 | -0.18(-0.21%) |
Feb 06, 2012 | 86.16 | 87.55 | 85.69 | 86.73 | 3,387,244 | -0.21(-0.24%) |
Feb 03, 2012 | 83.59 | 87.35 | 83.08 | 86.94 | 8,420,529 | +4.91(+5.98%) |
Feb 02, 2012 | 80.91 | 83.07 | 80.05 | 82.03 | 8,677,852 | +5.42(+7.08%) |
Feb 01, 2012 | 76.26 | 78.12 | 75.47 | 76.61 | 5,204,815 | +1.32(+1.75%) |
Jan 31, 2012 | 76.99 | 77.50 | 75.11 | 75.29 | 3,905,723 | -0.98(-1.28%) |
Jan 30, 2012 | 75.77 | 76.66 | 74.22 | 76.27 | 3,380,909 | -0.83(-1.08%) |
Jan 27, 2012 | 77.24 | 78.00 | 76.89 | 77.10 | 2,632,389 | -0.54(-0.70%) |
Jan 26, 2012 | 80.32 | 80.32 | 77.18 | 77.64 | 4,772,936 | -1.24(-1.57%) |
Jan 25, 2012 | 77.10 | 79.15 | 76.66 | 78.88 | 3,505,067 | +1.56(+2.02%) |
Jan 24, 2012 | 75.56 | 77.63 | 75.14 | 77.32 | 2,981,806 | +0.94(+1.23%) |
Jan 23, 2012 | 76.19 | 77.10 | 75.54 | 76.37 | 3,412,949 | +0.52(+0.69%) |
Jan 20, 2012 | 76.10 | 76.37 | 75.36 | 75.85 | 4,318,266 | -0.53(-0.69%) |
Jan 19, 2012 | 75.02 | 76.81 | 74.70 | 76.38 | 7,010,663 | +3.03(+4.14%) |
Jan 18, 2012 | 71.64 | 73.66 | 71.43 | 73.35 | 2,753,681 | +1.50(+2.09%) |
Jan 17, 2012 | 72.07 | 73.08 | 71.65 | 71.85 | 3,053,377 | +1.08(+1.52%) |
Jan 13, 2012 | 70.81 | 71.70 | 70.08 | 70.77 | 3,666,862 | -1.06(-1.48%) |
Jan 12, 2012 | 71.68 | 72.04 | 70.41 | 71.84 | 2,568,853 | +0.48(+0.67%) |
Jan 11, 2012 | 71.20 | 71.85 | 70.95 | 71.36 | 2,343,423 | -0.12(-0.16%) |
Jan 10, 2012 | 70.86 | 71.81 | 70.71 | 71.47 | 4,430,467 | +1.82(+2.62%) |
Jan 09, 2012 | 67.88 | 69.91 | 67.77 | 69.65 | 3,725,730 | +1.94(+2.87%) |
Jan 06, 2012 | 68.77 | 68.80 | 67.59 | 67.71 | 3,789,747 | -0.85(-1.24%) |
Jan 05, 2012 | 67.09 | 68.67 | 66.31 | 68.56 | 5,190,569 | +1.74(+2.60%) |
Jan 04, 2012 | 65.78 | 67.17 | 65.48 | 66.82 | 3,678,836 | +3.10(+4.86%) |
Dec 30, 2011 | 64.24 | 64.42 | 63.72 | 63.72 | 1,588,432 | -0.69(-1.08%) |
Dec 29, 2011 | 63.71 | 64.63 | 63.67 | 64.42 | 2,196,947 | +0.82(+1.29%) |
Dec 28, 2011 | 64.49 | 64.85 | 62.98 | 63.60 | 3,402,802 | -0.71(-1.10%) |
Dec 27, 2011 | 64.30 | 64.82 | 63.65 | 64.31 | 1,775,562 | -0.17(-0.27%) |
Dec 23, 2011 | 64.13 | 64.54 | 63.55 | 64.48 | 1,391,877 | +0.80(+1.25%) |
Dec 21, 2011 | 64.70 | 64.78 | 62.35 | 63.68 | 4,834,517 | -1.48(-2.28%) |
Dec 20, 2011 | 63.58 | 65.28 | 63.42 | 65.17 | 3,818,664 | +3.04(+4.89%) |
Dec 19, 2011 | 63.45 | 63.84 | 61.90 | 62.13 | 2,601,088 | -1.07(-1.70%) |
Dec 16, 2011 | 63.57 | 65.16 | 62.84 | 63.20 | 4,517,439 | +0.34(+0.54%) |
Dec 15, 2011 | 64.34 | 64.42 | 62.66 | 62.86 | 2,682,536 | -0.49(-0.78%) |
Dec 14, 2011 | 63.52 | 64.08 | 62.45 | 63.35 | 5,100,623 | -1.25(-1.94%) |
Dec 13, 2011 | 67.34 | 68.09 | 64.07 | 64.60 | 4,561,097 | -2.27(-3.39%) |
Dec 12, 2011 | 67.87 | 67.96 | 66.07 | 66.87 | 2,667,247 | -1.98(-2.88%) |
Dec 09, 2011 | 66.82 | 69.13 | 66.60 | 68.85 | 3,116,197 | +2.33(+3.50%) |
Dec 08, 2011 | 67.81 | 68.35 | 66.25 | 66.52 | 3,493,663 | -1.95(-2.84%) |
Dec 07, 2011 | 69.34 | 69.46 | 67.56 | 68.47 | 3,746,803 | -1.53(-2.19%) |
Dec 06, 2011 | 69.09 | 70.61 | 68.68 | 70.00 | 3,045,737 | +0.72(+1.03%) |
Dec 05, 2011 | 70.62 | 70.69 | 68.68 | 69.29 | 3,407,974 | -0.01(-0.02%) |
Dec 02, 2011 | 70.92 | 70.95 | 69.29 | 69.30 | 3,844,495 | -0.43(-0.61%) |