Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 86.76 | 87.01 | 86.06 | 86.77 | 302,466 | -0.10(-0.12%) |
Feb 28, 2012 | 88.23 | 88.31 | 86.52 | 86.87 | 424,301 | -1.09(-1.24%) |
Feb 27, 2012 | 88.36 | 88.37 | 87.29 | 87.96 | 428,978 | -1.27(-1.42%) |
Feb 24, 2012 | 89.54 | 89.91 | 89.11 | 89.23 | 503,375 | -0.04(-0.04%) |
Feb 23, 2012 | 87.62 | 89.30 | 87.22 | 89.27 | 273,045 | +1.36(+1.55%) |
Feb 22, 2012 | 87.84 | 88.43 | 87.64 | 87.91 | 448,432 | -0.18(-0.20%) |
Feb 21, 2012 | 88.50 | 88.52 | 87.69 | 88.09 | 335,892 | +0.04(+0.05%) |
Feb 17, 2012 | 87.48 | 88.42 | 87.48 | 88.05 | 592,546 | +0.46(+0.53%) |
Feb 16, 2012 | 87.01 | 87.85 | 86.69 | 87.59 | 395,151 | +0.68(+0.78%) |
Feb 15, 2012 | 87.95 | 88.00 | 86.16 | 86.91 | 502,830 | -1.03(-1.17%) |
Feb 14, 2012 | 86.23 | 88.05 | 85.88 | 87.94 | 683,443 | +1.70(+1.97%) |
Feb 13, 2012 | 85.02 | 86.24 | 84.86 | 86.24 | 356,587 | +1.71(+2.02%) |
Feb 10, 2012 | 84.56 | 84.99 | 84.33 | 84.53 | 428,084 | -0.74(-0.87%) |
Feb 09, 2012 | 85.00 | 85.33 | 84.23 | 85.27 | 274,989 | +0.48(+0.57%) |
Feb 08, 2012 | 84.51 | 84.84 | 84.27 | 84.79 | 408,175 | +0.03(+0.04%) |
Feb 07, 2012 | 85.80 | 85.98 | 84.03 | 84.76 | 652,338 | -1.38(-1.60%) |
Feb 06, 2012 | 86.93 | 87.16 | 85.97 | 86.14 | 425,344 | -0.76(-0.87%) |
Feb 03, 2012 | 86.20 | 88.10 | 85.95 | 86.90 | 724,246 | +1.60(+1.88%) |
Feb 02, 2012 | 84.89 | 86.11 | 84.71 | 85.30 | 473,250 | +0.28(+0.33%) |
Feb 01, 2012 | 84.39 | 85.39 | 84.14 | 85.02 | 585,534 | +1.00(+1.19%) |
Jan 31, 2012 | 83.16 | 84.23 | 82.79 | 84.02 | 487,458 | +1.13(+1.36%) |
Jan 30, 2012 | 82.59 | 83.09 | 81.77 | 82.89 | 445,613 | -0.61(-0.73%) |
Jan 27, 2012 | 83.50 | 83.94 | 83.10 | 83.50 | 356,872 | -0.22(-0.26%) |
Jan 26, 2012 | 84.23 | 84.67 | 82.99 | 83.72 | 501,610 | -0.45(-0.53%) |
Jan 25, 2012 | 83.86 | 84.90 | 83.84 | 84.17 | 426,556 | -0.12(-0.14%) |
Jan 24, 2012 | 84.16 | 84.67 | 83.49 | 84.29 | 317,514 | +0.18(+0.21%) |
Jan 23, 2012 | 84.01 | 84.66 | 83.25 | 84.11 | 227,580 | -0.19(-0.23%) |
Jan 20, 2012 | 83.75 | 84.80 | 83.48 | 84.30 | 344,097 | +0.74(+0.89%) |
Jan 19, 2012 | 84.28 | 84.29 | 83.27 | 83.56 | 388,984 | -0.50(-0.59%) |
Jan 18, 2012 | 83.98 | 84.06 | 82.96 | 84.06 | 542,222 | -0.11(-0.13%) |
Jan 17, 2012 | 84.50 | 84.77 | 84.00 | 84.17 | 422,924 | +0.11(+0.13%) |
Jan 13, 2012 | 83.41 | 84.72 | 82.82 | 84.06 | 842,332 | +0.40(+0.48%) |
Jan 12, 2012 | 81.00 | 83.91 | 80.77 | 83.66 | 822,848 | +2.89(+3.58%) |
Jan 11, 2012 | 80.20 | 80.92 | 79.51 | 80.77 | 582,677 | +0.96(+1.20%) |
Jan 10, 2012 | 78.97 | 80.39 | 78.56 | 79.81 | 669,450 | +2.45(+3.17%) |
Jan 09, 2012 | 77.84 | 78.14 | 77.00 | 77.36 | 347,516 | -0.09(-0.12%) |
Jan 06, 2012 | 76.92 | 77.70 | 76.50 | 77.45 | 274,607 | +0.52(+0.68%) |
Jan 05, 2012 | 76.62 | 77.04 | 75.75 | 76.93 | 283,325 | +0.21(+0.27%) |
Jan 04, 2012 | 77.31 | 77.31 | 76.05 | 76.72 | 500,369 | -1.20(-1.54%) |
Dec 30, 2011 | 78.59 | 78.75 | 77.60 | 77.92 | 217,340 | -0.59(-0.75%) |
Dec 29, 2011 | 78.75 | 78.86 | 77.50 | 78.51 | 295,162 | +0.23(+0.29%) |
Dec 28, 2011 | 78.86 | 78.95 | 77.90 | 78.28 | 228,210 | -0.28(-0.36%) |
Dec 27, 2011 | 78.20 | 78.94 | 78.12 | 78.56 | 196,428 | +0.35(+0.45%) |
Dec 23, 2011 | 78.23 | 78.60 | 77.54 | 78.21 | 256,754 | -0.18(-0.23%) |
Dec 21, 2011 | 78.11 | 78.68 | 77.63 | 78.39 | 265,783 | +0.02(+0.03%) |
Dec 20, 2011 | 77.52 | 79.00 | 77.47 | 78.37 | 357,834 | +1.99(+2.61%) |
Dec 19, 2011 | 76.84 | 77.70 | 76.22 | 76.38 | 321,670 | -0.13(-0.17%) |
Dec 16, 2011 | 76.76 | 78.03 | 75.80 | 76.51 | 697,828 | +0.29(+0.38%) |
Dec 15, 2011 | 77.38 | 77.55 | 76.04 | 76.22 | 500,907 | -0.19(-0.25%) |
Dec 14, 2011 | 77.42 | 77.61 | 76.22 | 76.41 | 565,816 | -1.36(-1.75%) |
Dec 13, 2011 | 79.61 | 79.95 | 77.51 | 77.77 | 377,434 | -1.22(-1.54%) |
Dec 12, 2011 | 78.76 | 79.19 | 78.37 | 78.99 | 430,611 | -0.19(-0.24%) |
Dec 09, 2011 | 77.65 | 79.59 | 77.28 | 79.18 | 484,997 | +1.95(+2.52%) |
Dec 08, 2011 | 78.22 | 79.10 | 77.19 | 77.23 | 522,635 | -1.71(-2.17%) |
Dec 07, 2011 | 79.95 | 80.13 | 78.55 | 78.94 | 412,946 | -1.30(-1.62%) |
Dec 06, 2011 | 80.71 | 81.18 | 80.19 | 80.24 | 272,455 | -0.53(-0.66%) |
Dec 05, 2011 | 80.76 | 81.45 | 80.31 | 80.77 | 467,635 | +1.10(+1.38%) |
Dec 02, 2011 | 81.27 | 81.53 | 79.48 | 79.67 | 278,793 | -0.86(-1.07%) |