Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 80.82 | 81.15 | 80.44 | 80.74 | 2,134,544 | -0.26(-0.32%) |
Feb 28, 2012 | 81.64 | 82.10 | 80.80 | 81.00 | 1,417,842 | -0.65(-0.80%) |
Feb 27, 2012 | 80.67 | 82.22 | 80.32 | 81.65 | 1,352,498 | +0.55(+0.68%) |
Feb 24, 2012 | 81.37 | 81.81 | 80.85 | 81.10 | 850,153 | +0.08(+0.10%) |
Feb 23, 2012 | 80.50 | 81.83 | 79.58 | 81.02 | 912,625 | +0.60(+0.75%) |
Feb 22, 2012 | 80.69 | 80.98 | 80.04 | 80.42 | 882,259 | -0.16(-0.20%) |
Feb 21, 2012 | 81.20 | 81.59 | 80.27 | 80.58 | 1,335,075 | -0.62(-0.76%) |
Feb 17, 2012 | 80.74 | 81.55 | 80.71 | 81.20 | 1,097,884 | +0.60(+0.74%) |
Feb 16, 2012 | 80.04 | 80.80 | 80.00 | 80.60 | 1,009,849 | +0.66(+0.83%) |
Feb 15, 2012 | 81.20 | 81.25 | 79.83 | 79.94 | 1,162,955 | -1.05(-1.30%) |
Feb 14, 2012 | 81.00 | 81.00 | 80.07 | 80.99 | 1,160,121 | +0.03(+0.04%) |
Feb 13, 2012 | 81.71 | 81.75 | 80.55 | 80.96 | 1,650,181 | -0.66(-0.81%) |
Feb 10, 2012 | 80.27 | 82.19 | 79.50 | 81.62 | 4,206,892 | -0.40(-0.49%) |
Feb 09, 2012 | 77.95 | 82.36 | 77.91 | 82.02 | 8,423,716 | +4.09(+5.25%) |
Feb 08, 2012 | 76.35 | 78.31 | 76.33 | 77.93 | 4,371,204 | +2.13(+2.81%) |
Feb 07, 2012 | 76.63 | 76.77 | 75.60 | 75.80 | 1,187,440 | -0.61(-0.80%) |
Feb 06, 2012 | 76.14 | 77.01 | 75.85 | 76.41 | 1,296,582 | +0.16(+0.21%) |
Feb 03, 2012 | 76.13 | 76.99 | 75.75 | 76.25 | 1,126,116 | +0.65(+0.86%) |
Feb 02, 2012 | 75.21 | 76.00 | 75.21 | 75.60 | 1,308,328 | +0.39(+0.52%) |
Feb 01, 2012 | 74.94 | 75.90 | 74.74 | 75.21 | 1,511,562 | +1.18(+1.59%) |
Jan 31, 2012 | 74.49 | 74.86 | 73.53 | 74.03 | 1,251,689 | +0.09(+0.12%) |
Jan 30, 2012 | 74.25 | 74.33 | 73.52 | 73.94 | 1,346,688 | -0.95(-1.27%) |
Jan 27, 2012 | 74.75 | 75.93 | 74.27 | 74.89 | 1,307,003 | -0.30(-0.40%) |
Jan 26, 2012 | 77.57 | 77.66 | 75.06 | 75.19 | 1,962,314 | -1.96(-2.54%) |
Jan 25, 2012 | 76.69 | 77.74 | 76.52 | 77.15 | 987,000 | -0.16(-0.21%) |
Jan 24, 2012 | 75.88 | 77.36 | 75.76 | 77.31 | 1,220,047 | +1.19(+1.56%) |
Jan 23, 2012 | 76.52 | 76.99 | 75.80 | 76.12 | 1,149,231 | -0.18(-0.24%) |
Jan 20, 2012 | 77.20 | 77.20 | 76.06 | 76.30 | 2,084,568 | -1.03(-1.33%) |
Jan 19, 2012 | 77.63 | 77.68 | 76.83 | 77.33 | 1,687,079 | -0.54(-0.69%) |
Jan 18, 2012 | 76.71 | 78.29 | 76.52 | 77.87 | 2,328,813 | +1.14(+1.49%) |
Jan 17, 2012 | 74.06 | 77.33 | 74.06 | 76.73 | 4,083,156 | +3.04(+4.13%) |
Jan 13, 2012 | 71.78 | 73.75 | 71.52 | 73.69 | 1,585,171 | +1.76(+2.45%) |
Jan 12, 2012 | 72.31 | 72.74 | 71.26 | 71.93 | 1,361,589 | -0.34(-0.47%) |
Jan 11, 2012 | 72.46 | 72.87 | 71.93 | 72.27 | 1,061,261 | -0.41(-0.56%) |
Jan 10, 2012 | 73.50 | 73.86 | 71.69 | 72.68 | 1,655,179 | -0.21(-0.29%) |
Jan 09, 2012 | 72.88 | 73.43 | 72.36 | 72.89 | 1,351,544 | +0.01(+0.01%) |
Jan 06, 2012 | 72.64 | 73.36 | 72.08 | 72.88 | 1,851,257 | +0.13(+0.18%) |
Jan 05, 2012 | 71.15 | 72.82 | 70.40 | 72.75 | 2,330,960 | +1.26(+1.76%) |
Jan 04, 2012 | 69.51 | 71.60 | 69.40 | 71.49 | 1,736,835 | +1.91(+2.75%) |
Dec 30, 2011 | 69.94 | 70.06 | 69.40 | 69.58 | 997,516 | -0.36(-0.51%) |
Dec 29, 2011 | 69.62 | 70.14 | 69.45 | 69.94 | 1,069,025 | +0.45(+0.65%) |
Dec 28, 2011 | 68.78 | 69.90 | 68.32 | 69.49 | 1,254,111 | +0.56(+0.81%) |
Dec 27, 2011 | 68.70 | 69.21 | 68.28 | 68.93 | 878,512 | +0.19(+0.28%) |
Dec 23, 2011 | 68.34 | 68.96 | 68.05 | 68.74 | 656,043 | +0.29(+0.42%) |
Dec 21, 2011 | 68.14 | 68.78 | 67.85 | 68.45 | 1,733,944 | -0.25(-0.36%) |
Dec 20, 2011 | 67.37 | 68.76 | 67.21 | 68.70 | 1,492,138 | +2.64(+4.00%) |
Dec 19, 2011 | 66.51 | 67.20 | 65.77 | 66.06 | 1,305,006 | -0.10(-0.15%) |
Dec 16, 2011 | 66.78 | 67.33 | 65.95 | 66.16 | 2,038,686 | -0.13(-0.20%) |
Dec 15, 2011 | 66.60 | 66.83 | 66.13 | 66.29 | 1,280,374 | +0.28(+0.42%) |
Dec 14, 2011 | 67.00 | 67.46 | 65.80 | 66.01 | 1,224,844 | -1.50(-2.22%) |
Dec 13, 2011 | 68.66 | 68.98 | 67.11 | 67.51 | 920,629 | -0.71(-1.04%) |
Dec 12, 2011 | 68.53 | 68.53 | 67.62 | 68.22 | 750,816 | -0.89(-1.29%) |
Dec 09, 2011 | 67.46 | 69.35 | 67.06 | 69.11 | 1,203,404 | +2.06(+3.07%) |
Dec 08, 2011 | 68.34 | 68.39 | 66.58 | 67.05 | 1,437,971 | -1.45(-2.12%) |
Dec 07, 2011 | 69.26 | 69.50 | 67.43 | 68.50 | 1,498,589 | -1.33(-1.90%) |
Dec 06, 2011 | 69.27 | 70.10 | 69.16 | 69.83 | 1,255,834 | +0.51(+0.74%) |
Dec 05, 2011 | 69.43 | 69.66 | 68.67 | 69.32 | 937,466 | +0.95(+1.39%) |
Dec 02, 2011 | 68.29 | 69.32 | 68.26 | 68.37 | 936,803 | +0.52(+0.77%) |