Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 84.68 | 84.81 | 83.54 | 83.64 | 496,765 | -0.54(-0.64%) |
Mar 29, 2012 | 84.48 | 84.95 | 83.86 | 84.18 | 368,969 | -0.76(-0.89%) |
Mar 28, 2012 | 85.15 | 85.45 | 84.76 | 84.94 | 257,271 | -0.53(-0.62%) |
Mar 27, 2012 | 85.67 | 86.23 | 85.38 | 85.47 | 338,760 | -0.43(-0.50%) |
Mar 26, 2012 | 84.99 | 86.11 | 84.70 | 85.90 | 311,726 | +1.24(+1.46%) |
Mar 23, 2012 | 85.18 | 86.11 | 84.17 | 84.66 | 444,676 | -0.78(-0.91%) |
Mar 22, 2012 | 85.05 | 85.49 | 84.40 | 85.44 | 292,361 | +0.00(+0.01%) |
Mar 21, 2012 | 85.49 | 85.78 | 84.56 | 85.43 | 311,032 | +0.04(+0.05%) |
Mar 20, 2012 | 86.62 | 86.63 | 85.28 | 85.39 | 376,379 | -1.42(-1.64%) |
Mar 19, 2012 | 86.64 | 87.43 | 86.17 | 86.81 | 275,132 | -0.07(-0.08%) |
Mar 16, 2012 | 86.12 | 87.04 | 85.98 | 86.88 | 432,731 | +0.44(+0.51%) |
Mar 15, 2012 | 86.98 | 86.98 | 86.00 | 86.44 | 305,364 | -0.56(-0.64%) |
Mar 14, 2012 | 87.55 | 88.00 | 86.26 | 87.00 | 366,004 | -0.86(-0.98%) |
Mar 13, 2012 | 88.01 | 88.40 | 86.92 | 87.86 | 318,775 | +0.06(+0.07%) |
Mar 12, 2012 | 87.60 | 88.21 | 87.22 | 87.80 | 180,539 | +0.05(+0.06%) |
Mar 09, 2012 | 86.57 | 88.20 | 86.46 | 87.75 | 334,804 | +1.08(+1.25%) |
Mar 08, 2012 | 85.58 | 86.93 | 85.51 | 86.67 | 259,147 | +1.22(+1.43%) |
Mar 07, 2012 | 85.18 | 85.76 | 84.70 | 85.45 | 225,600 | +0.04(+0.05%) |
Mar 06, 2012 | 85.52 | 86.41 | 85.35 | 85.41 | 400,668 | -0.83(-0.96%) |
Mar 05, 2012 | 86.02 | 86.71 | 85.70 | 86.24 | 231,793 | +0.30(+0.35%) |
Mar 02, 2012 | 87.64 | 87.64 | 85.53 | 85.94 | 309,489 | -0.65(-0.75%) |
Mar 01, 2012 | 86.69 | 86.95 | 86.11 | 86.59 | 270,294 | -0.18(-0.21%) |
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%) |