Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 87.05 | 87.05 | 86.33 | 86.50 | 1,509,358 | -0.84(-0.96%) |
Feb 28, 2012 | 86.00 | 87.36 | 85.77 | 87.34 | 1,279,767 | +1.65(+1.93%) |
Feb 27, 2012 | 85.20 | 86.18 | 85.20 | 85.69 | 911,166 | +0.02(+0.02%) |
Feb 24, 2012 | 86.33 | 86.72 | 85.39 | 85.67 | 1,128,426 | -0.73(-0.84%) |
Feb 23, 2012 | 84.69 | 86.59 | 84.40 | 86.40 | 1,676,393 | +1.63(+1.92%) |
Feb 22, 2012 | 84.23 | 85.08 | 84.22 | 84.77 | 841,511 | +0.31(+0.37%) |
Feb 21, 2012 | 84.46 | 84.88 | 83.97 | 84.46 | 957,972 | -0.09(-0.11%) |
Feb 17, 2012 | 84.55 | 85.18 | 84.17 | 84.55 | 1,693,688 | +0.04(+0.05%) |
Feb 16, 2012 | 83.66 | 85.11 | 83.66 | 84.51 | 1,560,635 | +1.06(+1.27%) |
Feb 15, 2012 | 84.00 | 84.21 | 83.00 | 83.45 | 1,075,994 | -0.55(-0.65%) |
Feb 14, 2012 | 83.10 | 84.01 | 82.98 | 84.00 | 1,048,150 | +0.77(+0.93%) |
Feb 13, 2012 | 83.66 | 83.99 | 82.99 | 83.23 | 1,038,773 | -0.22(-0.26%) |
Feb 10, 2012 | 82.50 | 84.15 | 82.50 | 83.45 | 1,075,855 | -0.89(-1.06%) |
Feb 09, 2012 | 81.92 | 84.76 | 81.90 | 84.34 | 1,946,275 | +0.90(+1.08%) |
Feb 08, 2012 | 83.90 | 84.00 | 82.35 | 83.44 | 1,594,390 | -0.41(-0.49%) |
Feb 07, 2012 | 82.27 | 83.86 | 82.00 | 83.85 | 1,011,301 | +1.49(+1.81%) |
Feb 06, 2012 | 82.50 | 83.38 | 82.06 | 82.36 | 796,451 | -0.47(-0.57%) |
Feb 03, 2012 | 82.43 | 83.75 | 82.29 | 82.83 | 1,028,204 | +1.29(+1.58%) |
Feb 02, 2012 | 82.09 | 82.38 | 81.42 | 81.54 | 942,521 | -0.44(-0.54%) |
Feb 01, 2012 | 81.53 | 82.19 | 81.49 | 81.98 | 1,029,097 | +0.47(+0.58%) |
Jan 31, 2012 | 82.59 | 82.59 | 81.39 | 81.51 | 954,190 | -0.84(-1.02%) |
Jan 30, 2012 | 82.31 | 82.80 | 81.56 | 82.35 | 680,906 | -0.21(-0.25%) |
Jan 27, 2012 | 82.04 | 83.01 | 81.84 | 82.56 | 756,793 | +0.57(+0.70%) |
Jan 26, 2012 | 83.23 | 83.80 | 81.81 | 81.99 | 962,904 | -0.58(-0.70%) |
Jan 25, 2012 | 81.88 | 82.72 | 81.62 | 82.57 | 712,941 | +0.76(+0.93%) |
Jan 24, 2012 | 80.95 | 82.17 | 80.90 | 81.81 | 879,579 | +0.55(+0.68%) |
Jan 23, 2012 | 82.18 | 82.78 | 80.98 | 81.26 | 1,222,429 | -1.02(-1.24%) |
Jan 20, 2012 | 84.94 | 85.09 | 82.09 | 82.28 | 1,872,011 | -2.50(-2.95%) |
Jan 19, 2012 | 83.89 | 85.32 | 83.87 | 84.78 | 1,178,950 | +1.10(+1.31%) |
Jan 18, 2012 | 82.20 | 83.91 | 81.88 | 83.68 | 692,222 | +1.38(+1.68%) |
Jan 17, 2012 | 82.00 | 82.81 | 81.70 | 82.30 | 714,459 | +0.70(+0.86%) |
Jan 13, 2012 | 81.50 | 81.96 | 81.12 | 81.60 | 385,652 | -0.22(-0.27%) |
Jan 12, 2012 | 81.64 | 81.89 | 80.90 | 81.82 | 647,369 | +0.44(+0.54%) |
Jan 11, 2012 | 81.07 | 81.50 | 81.00 | 81.38 | 460,384 | +0.48(+0.59%) |
Jan 10, 2012 | 80.93 | 81.38 | 80.65 | 80.90 | 712,476 | +0.50(+0.62%) |
Jan 09, 2012 | 80.06 | 80.54 | 79.96 | 80.40 | 761,820 | +0.54(+0.68%) |
Jan 06, 2012 | 80.28 | 80.40 | 79.51 | 79.86 | 414,236 | -0.55(-0.68%) |
Jan 05, 2012 | 79.22 | 80.67 | 78.54 | 80.41 | 722,904 | +1.07(+1.35%) |
Jan 04, 2012 | 78.37 | 79.96 | 77.77 | 79.34 | 1,121,481 | -0.61(-0.76%) |
Dec 30, 2011 | 80.32 | 80.98 | 79.94 | 79.95 | 587,217 | -1.04(-1.28%) |
Dec 29, 2011 | 81.13 | 81.58 | 80.73 | 80.99 | 470,447 | +0.02(+0.02%) |
Dec 28, 2011 | 81.85 | 82.17 | 80.64 | 80.97 | 551,560 | -0.73(-0.89%) |
Dec 27, 2011 | 81.26 | 82.08 | 81.13 | 81.70 | 380,541 | +0.15(+0.18%) |
Dec 23, 2011 | 80.66 | 81.58 | 80.09 | 81.55 | 504,624 | +0.84(+1.04%) |
Dec 21, 2011 | 81.58 | 81.83 | 80.40 | 80.71 | 642,986 | -0.60(-0.74%) |
Dec 20, 2011 | 79.95 | 81.43 | 79.95 | 81.31 | 803,393 | +2.34(+2.96%) |
Dec 19, 2011 | 80.40 | 80.47 | 78.73 | 78.97 | 512,671 | -0.91(-1.14%) |
Dec 16, 2011 | 79.42 | 80.90 | 79.20 | 79.88 | 2,014,326 | +0.93(+1.18%) |
Dec 15, 2011 | 78.95 | 79.49 | 78.56 | 78.95 | 912,665 | +0.37(+0.47%) |
Dec 14, 2011 | 78.85 | 79.18 | 77.69 | 78.58 | 980,438 | -0.33(-0.42%) |
Dec 13, 2011 | 81.10 | 81.21 | 78.57 | 78.91 | 939,100 | -2.02(-2.50%) |
Dec 12, 2011 | 80.59 | 81.11 | 80.10 | 80.93 | 1,273,289 | -0.11(-0.14%) |
Dec 09, 2011 | 79.28 | 81.24 | 79.06 | 81.04 | 995,881 | +2.12(+2.69%) |
Dec 08, 2011 | 78.41 | 79.66 | 78.40 | 78.92 | 886,760 | -0.10(-0.13%) |
Dec 07, 2011 | 79.03 | 79.40 | 78.47 | 79.02 | 825,810 | -0.52(-0.65%) |
Dec 06, 2011 | 80.00 | 80.42 | 79.44 | 79.54 | 826,906 | +0.01(+0.01%) |
Dec 05, 2011 | 78.33 | 80.67 | 78.15 | 79.53 | 1,288,434 | +2.50(+3.25%) |
Dec 02, 2011 | 78.10 | 78.24 | 77.03 | 77.03 | 608,983 | -0.67(-0.86%) |