Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 79.20 | 79.96 | 78.15 | 78.34 | 3,392,881 | -0.86(-1.09%) |
Feb 28, 2012 | 79.59 | 80.01 | 78.70 | 79.20 | 2,532,190 | -0.33(-0.42%) |
Feb 27, 2012 | 77.94 | 80.46 | 77.84 | 79.53 | 2,418,473 | +0.97(+1.24%) |
Feb 24, 2012 | 80.08 | 80.28 | 78.21 | 78.56 | 2,642,524 | -1.51(-1.88%) |
Feb 23, 2012 | 79.39 | 80.35 | 78.78 | 80.06 | 1,801,440 | +1.06(+1.34%) |
Feb 22, 2012 | 78.99 | 79.95 | 78.92 | 79.00 | 2,117,424 | -0.23(-0.29%) |
Feb 21, 2012 | 81.06 | 81.09 | 78.70 | 79.23 | 4,128,678 | -1.72(-2.13%) |
Feb 17, 2012 | 83.34 | 83.43 | 80.53 | 80.95 | 5,920,917 | -1.75(-2.12%) |
Feb 16, 2012 | 81.82 | 82.99 | 81.82 | 82.70 | 2,123,042 | +0.74(+0.90%) |
Feb 15, 2012 | 83.54 | 83.54 | 81.57 | 81.96 | 1,969,109 | -1.22(-1.47%) |
Feb 14, 2012 | 84.02 | 84.42 | 82.56 | 83.18 | 2,650,340 | -1.24(-1.47%) |
Feb 13, 2012 | 83.40 | 84.61 | 83.27 | 84.42 | 2,435,812 | +1.49(+1.80%) |
Feb 10, 2012 | 81.73 | 83.01 | 81.48 | 82.94 | 1,822,218 | +0.41(+0.50%) |
Feb 09, 2012 | 82.20 | 82.93 | 82.05 | 82.53 | 1,806,916 | +0.28(+0.34%) |
Feb 08, 2012 | 82.66 | 82.99 | 81.86 | 82.25 | 1,563,545 | -0.21(-0.25%) |
Feb 07, 2012 | 82.31 | 82.78 | 81.48 | 82.46 | 2,110,743 | -0.46(-0.56%) |
Feb 06, 2012 | 82.32 | 83.22 | 82.28 | 82.92 | 2,438,339 | +0.62(+0.75%) |
Feb 03, 2012 | 81.63 | 82.30 | 81.49 | 82.30 | 1,861,529 | +1.52(+1.89%) |
Feb 02, 2012 | 81.02 | 81.34 | 80.16 | 80.78 | 1,492,990 | +0.08(+0.10%) |
Feb 01, 2012 | 80.78 | 81.17 | 80.08 | 80.70 | 2,313,214 | +1.05(+1.32%) |
Jan 31, 2012 | 80.38 | 80.38 | 78.71 | 79.64 | 1,980,175 | -0.58(-0.73%) |
Jan 30, 2012 | 80.18 | 80.38 | 79.65 | 80.23 | 1,979,690 | -0.69(-0.85%) |
Jan 27, 2012 | 80.30 | 81.38 | 79.90 | 80.92 | 2,194,753 | +0.18(+0.23%) |
Jan 26, 2012 | 80.74 | 81.39 | 80.32 | 80.73 | 1,905,939 | +0.13(+0.16%) |
Jan 25, 2012 | 78.95 | 80.64 | 78.41 | 80.60 | 1,984,203 | +1.57(+1.98%) |
Jan 24, 2012 | 78.70 | 79.39 | 78.06 | 79.04 | 1,686,077 | -0.23(-0.30%) |
Jan 23, 2012 | 79.86 | 80.54 | 78.80 | 79.27 | 1,910,144 | -0.44(-0.56%) |
Jan 20, 2012 | 80.60 | 80.61 | 79.44 | 79.71 | 2,812,090 | -1.28(-1.58%) |
Jan 19, 2012 | 79.81 | 81.41 | 79.61 | 80.99 | 3,195,095 | +1.65(+2.08%) |
Jan 18, 2012 | 78.39 | 79.62 | 78.24 | 79.34 | 2,515,238 | +1.01(+1.29%) |
Jan 17, 2012 | 78.47 | 79.10 | 77.54 | 78.33 | 2,785,361 | -0.34(-0.43%) |
Jan 13, 2012 | 78.37 | 78.78 | 77.35 | 78.67 | 3,055,376 | -0.71(-0.90%) |
Jan 12, 2012 | 78.42 | 79.57 | 78.25 | 79.38 | 3,818,761 | +1.24(+1.59%) |
Jan 11, 2012 | 76.68 | 78.37 | 76.41 | 78.14 | 3,509,563 | +1.09(+1.41%) |
Jan 10, 2012 | 75.88 | 77.83 | 75.87 | 77.05 | 3,909,318 | +2.32(+3.10%) |
Jan 09, 2012 | 74.73 | 74.85 | 74.20 | 74.74 | 1,906,364 | +0.31(+0.42%) |
Jan 06, 2012 | 73.61 | 74.92 | 73.59 | 74.42 | 2,477,671 | +1.22(+1.66%) |
Jan 05, 2012 | 73.49 | 73.55 | 72.07 | 73.20 | 2,548,506 | -0.76(-1.02%) |
Jan 04, 2012 | 73.76 | 74.14 | 73.31 | 73.96 | 1,657,973 | +1.26(+1.74%) |
Dec 30, 2011 | 73.16 | 73.39 | 72.54 | 72.70 | 1,663,888 | -0.70(-0.95%) |
Dec 29, 2011 | 72.60 | 73.46 | 72.25 | 73.39 | 1,508,517 | +1.17(+1.62%) |
Dec 28, 2011 | 73.62 | 73.73 | 72.06 | 72.23 | 1,793,989 | -1.51(-2.04%) |
Dec 27, 2011 | 73.84 | 74.35 | 73.62 | 73.73 | 1,295,275 | -0.19(-0.26%) |
Dec 23, 2011 | 73.75 | 74.04 | 72.96 | 73.93 | 1,433,224 | +0.59(+0.81%) |
Dec 21, 2011 | 72.78 | 73.39 | 71.71 | 73.33 | 2,127,153 | +0.37(+0.51%) |
Dec 20, 2011 | 72.24 | 73.46 | 72.05 | 72.96 | 2,976,732 | +2.14(+3.02%) |
Dec 19, 2011 | 73.78 | 74.36 | 70.44 | 70.82 | 3,597,820 | -3.08(-4.17%) |
Dec 16, 2011 | 73.21 | 75.19 | 73.05 | 73.90 | 6,106,103 | +1.24(+1.70%) |
Dec 15, 2011 | 69.76 | 72.96 | 69.62 | 72.66 | 10,532,143 | +5.38(+8.00%) |
Dec 14, 2011 | 68.48 | 68.83 | 66.99 | 67.28 | 4,768,894 | -1.45(-2.12%) |
Dec 13, 2011 | 71.46 | 71.74 | 68.15 | 68.74 | 4,031,289 | -2.32(-3.27%) |
Dec 12, 2011 | 71.33 | 71.54 | 70.47 | 71.06 | 2,731,388 | -1.40(-1.93%) |
Dec 09, 2011 | 71.98 | 72.81 | 71.40 | 72.46 | 2,071,571 | +0.78(+1.09%) |
Dec 08, 2011 | 72.58 | 73.38 | 71.43 | 71.68 | 3,050,677 | -1.49(-2.04%) |
Dec 07, 2011 | 71.69 | 73.58 | 71.31 | 73.17 | 2,818,832 | +1.32(+1.84%) |
Dec 06, 2011 | 72.51 | 72.60 | 71.36 | 71.85 | 2,426,859 | -0.46(-0.64%) |
Dec 05, 2011 | 72.89 | 73.20 | 71.60 | 72.31 | 3,117,640 | +0.92(+1.29%) |
Dec 02, 2011 | 72.29 | 72.54 | 71.24 | 71.39 | 3,044,995 | +0.10(+0.13%) |