Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 86.18 | 86.62 | 84.46 | 85.16 | 1,365,117 | -0.37(-0.43%) |
Feb 28, 2012 | 84.10 | 86.00 | 83.95 | 85.53 | 1,017,699 | +1.56(+1.86%) |
Feb 27, 2012 | 83.21 | 84.27 | 82.83 | 83.97 | 1,739,674 | +0.28(+0.33%) |
Feb 24, 2012 | 84.75 | 84.85 | 83.50 | 83.69 | 753,588 | -0.83(-0.98%) |
Feb 23, 2012 | 85.15 | 85.75 | 84.39 | 84.52 | 907,904 | -0.78(-0.91%) |
Feb 22, 2012 | 84.99 | 85.91 | 84.55 | 85.30 | 798,420 | +0.23(+0.27%) |
Feb 21, 2012 | 83.44 | 85.60 | 83.35 | 85.07 | 1,315,629 | +2.11(+2.54%) |
Feb 17, 2012 | 82.64 | 83.36 | 82.26 | 82.96 | 826,466 | +0.71(+0.86%) |
Feb 16, 2012 | 80.62 | 82.69 | 80.48 | 82.25 | 1,061,189 | +1.39(+1.72%) |
Feb 15, 2012 | 81.65 | 81.92 | 80.22 | 80.86 | 1,377,816 | -0.54(-0.66%) |
Feb 14, 2012 | 81.77 | 82.15 | 80.63 | 81.40 | 1,366,042 | -0.60(-0.73%) |
Feb 13, 2012 | 82.21 | 82.84 | 81.56 | 82.00 | 781,282 | +0.59(+0.72%) |
Feb 10, 2012 | 81.96 | 82.11 | 81.14 | 81.41 | 1,231,544 | -1.40(-1.69%) |
Feb 09, 2012 | 83.64 | 84.12 | 82.59 | 82.81 | 1,472,556 | -0.17(-0.20%) |
Feb 08, 2012 | 83.34 | 84.15 | 81.31 | 82.98 | 2,331,797 | +1.78(+2.19%) |
Feb 07, 2012 | 83.06 | 83.52 | 80.85 | 81.20 | 1,919,351 | -1.81(-2.18%) |
Feb 06, 2012 | 83.40 | 83.82 | 82.57 | 83.01 | 670,971 | -0.27(-0.32%) |
Feb 03, 2012 | 82.80 | 83.62 | 82.48 | 83.28 | 984,672 | +1.08(+1.31%) |
Feb 02, 2012 | 82.64 | 82.96 | 81.64 | 82.20 | 716,615 | +0.10(+0.12%) |
Feb 01, 2012 | 81.24 | 82.75 | 81.00 | 82.10 | 970,844 | +1.84(+2.29%) |
Jan 31, 2012 | 80.50 | 81.05 | 79.18 | 80.26 | 816,867 | +0.20(+0.25%) |
Jan 30, 2012 | 80.28 | 80.30 | 78.88 | 80.06 | 898,084 | -1.03(-1.27%) |
Jan 27, 2012 | 79.60 | 81.53 | 79.50 | 81.09 | 920,535 | +0.94(+1.17%) |
Jan 26, 2012 | 80.58 | 81.59 | 79.86 | 80.15 | 928,510 | -0.53(-0.66%) |
Jan 25, 2012 | 78.84 | 81.00 | 78.25 | 80.68 | 1,000,459 | +1.55(+1.96%) |
Jan 24, 2012 | 79.66 | 79.66 | 78.45 | 79.13 | 930,542 | -1.37(-1.70%) |
Jan 23, 2012 | 79.66 | 81.00 | 78.89 | 80.50 | 1,203,301 | +0.49(+0.61%) |
Jan 20, 2012 | 79.47 | 80.84 | 79.34 | 80.01 | 1,172,818 | +0.26(+0.33%) |
Jan 19, 2012 | 79.11 | 80.45 | 78.49 | 79.75 | 1,339,074 | +1.27(+1.62%) |
Jan 18, 2012 | 77.32 | 78.63 | 77.21 | 78.48 | 1,188,795 | +0.99(+1.28%) |
Jan 17, 2012 | 77.85 | 78.79 | 77.01 | 77.49 | 1,791,439 | +0.18(+0.23%) |
Jan 13, 2012 | 73.52 | 77.40 | 73.33 | 77.31 | 2,436,906 | +3.02(+4.07%) |
Jan 12, 2012 | 73.06 | 74.96 | 72.18 | 74.29 | 1,432,504 | +0.00(+0.00%) |
Jan 11, 2012 | 73.99 | 74.42 | 72.86 | 74.29 | 1,688,424 | +0.42(+0.57%) |
Jan 10, 2012 | 72.70 | 74.10 | 72.40 | 73.87 | 2,092,570 | +2.73(+3.84%) |
Jan 09, 2012 | 70.35 | 71.17 | 69.84 | 71.14 | 1,016,519 | +1.16(+1.66%) |
Jan 06, 2012 | 71.74 | 71.99 | 69.90 | 69.98 | 975,902 | -1.79(-2.49%) |
Jan 05, 2012 | 71.48 | 72.86 | 71.40 | 71.77 | 1,119,919 | +0.16(+0.22%) |
Jan 04, 2012 | 70.97 | 72.08 | 70.65 | 71.61 | 1,328,071 | +4.50(+6.71%) |
Dec 30, 2011 | 66.87 | 67.48 | 66.87 | 67.11 | 501,005 | +0.24(+0.36%) |
Dec 29, 2011 | 66.20 | 67.21 | 65.73 | 66.87 | 683,294 | +0.06(+0.09%) |
Dec 28, 2011 | 68.67 | 68.81 | 66.51 | 66.81 | 704,177 | -1.25(-1.84%) |
Dec 27, 2011 | 69.19 | 69.26 | 67.88 | 68.06 | 622,189 | -1.17(-1.69%) |
Dec 23, 2011 | 69.25 | 69.69 | 68.90 | 69.23 | 462,090 | +1.35(+1.99%) |
Dec 21, 2011 | 67.54 | 68.04 | 67.02 | 67.88 | 633,042 | +0.73(+1.09%) |
Dec 20, 2011 | 66.77 | 67.41 | 66.63 | 67.15 | 896,366 | +1.54(+2.35%) |
Dec 19, 2011 | 65.47 | 65.88 | 64.93 | 65.61 | 1,264,565 | +0.27(+0.41%) |
Dec 16, 2011 | 65.11 | 66.03 | 64.68 | 65.34 | 898,626 | +0.55(+0.85%) |
Dec 15, 2011 | 65.42 | 65.50 | 64.47 | 64.79 | 1,187,167 | +0.30(+0.47%) |
Dec 14, 2011 | 64.81 | 65.39 | 63.39 | 64.49 | 1,132,531 | -0.68(-1.04%) |
Dec 13, 2011 | 67.31 | 67.85 | 64.57 | 65.17 | 1,299,617 | -1.94(-2.89%) |
Dec 12, 2011 | 67.50 | 67.75 | 66.09 | 67.11 | 968,422 | -1.61(-2.34%) |
Dec 09, 2011 | 68.84 | 69.05 | 67.53 | 68.72 | 1,647,060 | -0.35(-0.51%) |
Dec 08, 2011 | 71.73 | 71.84 | 68.86 | 69.07 | 1,218,867 | -2.92(-4.06%) |
Dec 07, 2011 | 70.63 | 72.34 | 69.66 | 71.99 | 1,173,058 | +1.10(+1.55%) |
Dec 06, 2011 | 69.71 | 71.83 | 69.37 | 70.89 | 1,138,011 | +1.28(+1.84%) |
Dec 05, 2011 | 69.80 | 70.65 | 68.29 | 69.61 | 1,041,480 | +0.86(+1.25%) |
Dec 02, 2011 | 71.41 | 71.51 | 68.54 | 68.75 | 1,106,660 | -1.73(-2.45%) |