Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 86.76 | 86.86 | 86.60 | 86.71 | 4,002 | -0.02(-0.02%) |
Feb 28, 2012 | 86.98 | 86.98 | 86.73 | 86.73 | 5,205 | +0.05(+0.06%) |
Feb 27, 2012 | 86.85 | 86.85 | 86.68 | 86.68 | 12,817 | +0.05(+0.06%) |
Feb 24, 2012 | 86.40 | 86.65 | 86.40 | 86.62 | 3,610 | +0.12(+0.14%) |
Feb 23, 2012 | 86.54 | 86.62 | 86.50 | 86.50 | 1,199 | +0.07(+0.08%) |
Feb 22, 2012 | 86.35 | 86.45 | 86.31 | 86.43 | 5,906 | +0.11(+0.13%) |
Feb 21, 2012 | 86.16 | 86.32 | 86.01 | 86.32 | 28,462 | -0.09(-0.11%) |
Feb 17, 2012 | 86.28 | 86.41 | 86.26 | 86.41 | 6,579 | +0.40(+0.47%) |
Feb 16, 2012 | 86.50 | 86.53 | 86.00 | 86.00 | 9,378 | -0.45(-0.52%) |
Feb 15, 2012 | 86.44 | 86.61 | 86.21 | 86.46 | 2,643 | +0.20(+0.24%) |
Feb 14, 2012 | 86.39 | 86.55 | 86.25 | 86.25 | 2,391 | +0.11(+0.12%) |
Feb 13, 2012 | 86.27 | 86.54 | 86.14 | 86.15 | 76,777 | -0.24(-0.28%) |
Feb 10, 2012 | 86.42 | 86.42 | 86.15 | 86.39 | 7,599 | +0.28(+0.33%) |
Feb 09, 2012 | 86.38 | 86.41 | 86.11 | 86.11 | 11,422 | -0.33(-0.39%) |
Feb 08, 2012 | 86.44 | 86.46 | 86.37 | 86.44 | 4,738 | +0.08(+0.10%) |
Feb 07, 2012 | 86.46 | 86.47 | 86.22 | 86.36 | 12,125 | -0.30(-0.35%) |
Feb 06, 2012 | 86.52 | 86.71 | 86.32 | 86.66 | 19,283 | +0.34(+0.39%) |
Feb 03, 2012 | 86.34 | 86.45 | 86.16 | 86.33 | 14,787 | -0.34(-0.39%) |
Feb 02, 2012 | 86.45 | 86.68 | 86.37 | 86.67 | 5,638 | +0.06(+0.07%) |
Feb 01, 2012 | 86.68 | 86.75 | 86.51 | 86.61 | 7,875 | -0.01(-0.01%) |
Jan 31, 2012 | 86.56 | 86.63 | 86.54 | 86.62 | 14,509 | +0.20(+0.24%) |
Jan 30, 2012 | 86.37 | 86.72 | 86.37 | 86.41 | 52,296 | +0.25(+0.29%) |
Jan 27, 2012 | 86.24 | 86.24 | 86.12 | 86.17 | 976 | +0.06(+0.07%) |
Jan 26, 2012 | 86.33 | 86.41 | 86.10 | 86.10 | 4,609 | -0.02(-0.03%) |
Jan 25, 2012 | 86.04 | 86.63 | 85.87 | 86.13 | 79,965 | +0.04(+0.05%) |
Jan 24, 2012 | 85.87 | 86.23 | 85.87 | 86.09 | 41,853 | -0.06(-0.07%) |
Jan 23, 2012 | 85.76 | 86.20 | 85.76 | 86.15 | 4,647 | -0.06(-0.08%) |
Jan 20, 2012 | 86.06 | 86.29 | 85.70 | 86.21 | 13,872 | -0.11(-0.12%) |
Jan 19, 2012 | 86.19 | 86.64 | 86.10 | 86.32 | 12,906 | +0.05(+0.06%) |
Jan 18, 2012 | 86.29 | 86.53 | 86.27 | 86.27 | 2,251 | -0.08(-0.09%) |
Jan 17, 2012 | 86.21 | 86.43 | 86.20 | 86.35 | 11,962 | +0.05(+0.05%) |
Jan 13, 2012 | 86.19 | 86.35 | 86.08 | 86.30 | 4,191 | +0.23(+0.26%) |
Jan 12, 2012 | 86.29 | 86.29 | 85.94 | 86.07 | 9,163 | -0.01(-0.01%) |
Jan 11, 2012 | 86.07 | 86.18 | 86.07 | 86.08 | 37,355 | +0.05(+0.05%) |
Jan 10, 2012 | 86.04 | 86.11 | 85.87 | 86.04 | 22,399 | +0.05(+0.06%) |
Jan 09, 2012 | 86.00 | 86.27 | 85.95 | 85.99 | 3,293 | +0.02(+0.03%) |
Jan 06, 2012 | 85.86 | 86.00 | 85.85 | 85.96 | 19,179 | -0.08(-0.10%) |
Jan 05, 2012 | 85.69 | 86.04 | 85.61 | 86.04 | 18,966 | +0.51(+0.59%) |
Jan 04, 2012 | 85.66 | 85.69 | 85.39 | 85.54 | 9,010 | -0.52(-0.61%) |
Dec 30, 2011 | 86.23 | 86.29 | 86.06 | 86.06 | 30,091 | +0.10(+0.12%) |
Dec 29, 2011 | 85.58 | 86.03 | 85.44 | 85.96 | 4,519 | -0.07(-0.08%) |
Dec 28, 2011 | 85.64 | 86.20 | 85.64 | 86.03 | 4,155 | +0.32(+0.37%) |
Dec 27, 2011 | 85.27 | 85.79 | 84.98 | 85.71 | 71,422 | +0.50(+0.58%) |
Dec 23, 2011 | 85.31 | 85.33 | 84.97 | 85.22 | 8,480 | -0.32(-0.37%) |
Dec 21, 2011 | 85.46 | 85.63 | 85.40 | 85.53 | 9,444 | -0.13(-0.15%) |
Dec 20, 2011 | 85.85 | 86.00 | 85.65 | 85.66 | 5,745 | -0.29(-0.34%) |
Dec 19, 2011 | 85.64 | 85.95 | 85.64 | 85.95 | 8,570 | +0.31(+0.37%) |
Dec 16, 2011 | 85.71 | 86.14 | 85.57 | 85.64 | 7,585 | +0.00(+0.00%) |
Dec 15, 2011 | 85.57 | 85.85 | 85.46 | 85.64 | 16,619 | -0.05(-0.05%) |
Dec 14, 2011 | 85.20 | 85.70 | 85.20 | 85.68 | 13,497 | +0.56(+0.66%) |
Dec 13, 2011 | 85.04 | 85.12 | 85.04 | 85.12 | 1,871 | +0.14(+0.16%) |
Dec 12, 2011 | 85.22 | 85.22 | 84.97 | 84.99 | 4,607 | +0.17(+0.20%) |
Dec 09, 2011 | 85.07 | 85.12 | 84.76 | 84.82 | 4,636 | -0.56(-0.66%) |
Dec 08, 2011 | 85.09 | 85.39 | 85.09 | 85.39 | 2,037 | +0.38(+0.45%) |
Dec 07, 2011 | 84.87 | 85.12 | 84.82 | 85.00 | 2,526 | +0.28(+0.33%) |
Dec 06, 2011 | 85.11 | 85.17 | 84.72 | 84.72 | 8,265 | -0.20(-0.23%) |
Dec 05, 2011 | 84.95 | 85.09 | 84.71 | 84.92 | 10,777 | -0.40(-0.47%) |
Dec 02, 2011 | 84.57 | 85.32 | 84.57 | 85.32 | 3,927 | +0.40(+0.47%) |