Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 89.68 | 89.72 | 89.20 | 89.23 | 3,542,881 | -0.41(-0.45%) |
Feb 28, 2012 | 89.77 | 89.81 | 89.54 | 89.63 | 1,839,102 | +0.02(+0.02%) |
Feb 27, 2012 | 89.73 | 89.77 | 89.48 | 89.62 | 1,081,407 | +0.14(+0.16%) |
Feb 24, 2012 | 89.47 | 89.48 | 89.33 | 89.48 | 861,477 | +0.02(+0.03%) |
Feb 23, 2012 | 89.45 | 89.55 | 89.35 | 89.45 | 2,038,089 | +0.03(+0.03%) |
Feb 22, 2012 | 89.08 | 89.42 | 89.05 | 89.42 | 1,856,776 | +0.50(+0.57%) |
Feb 21, 2012 | 89.07 | 89.14 | 88.87 | 88.92 | 960,858 | -0.05(-0.06%) |
Feb 17, 2012 | 88.96 | 89.19 | 88.83 | 88.97 | 869,516 | -0.21(-0.24%) |
Feb 16, 2012 | 89.33 | 89.54 | 88.97 | 89.18 | 967,128 | -0.23(-0.25%) |
Feb 15, 2012 | 89.34 | 89.52 | 89.29 | 89.41 | 753,363 | +0.17(+0.19%) |
Feb 14, 2012 | 89.23 | 89.40 | 89.13 | 89.24 | 901,504 | +0.00(+0.00%) |
Feb 13, 2012 | 88.95 | 89.26 | 88.94 | 89.24 | 799,848 | +0.18(+0.20%) |
Feb 10, 2012 | 88.94 | 89.16 | 88.75 | 89.06 | 798,235 | +0.41(+0.47%) |
Feb 09, 2012 | 88.98 | 88.98 | 88.49 | 88.65 | 2,614,424 | -0.34(-0.38%) |
Feb 08, 2012 | 88.99 | 89.16 | 88.90 | 88.99 | 1,765,610 | -0.02(-0.03%) |
Feb 07, 2012 | 89.34 | 89.32 | 88.97 | 89.01 | 2,089,711 | -0.33(-0.37%) |
Feb 06, 2012 | 89.02 | 89.42 | 88.90 | 89.34 | 1,415,752 | +0.40(+0.45%) |
Feb 03, 2012 | 89.16 | 89.23 | 88.84 | 88.94 | 1,449,603 | -0.75(-0.84%) |
Feb 02, 2012 | 89.67 | 89.72 | 89.52 | 89.69 | 1,799,541 | +0.00(+0.00%) |
Feb 01, 2012 | 89.61 | 89.72 | 89.37 | 89.69 | 2,625,591 | -0.05(-0.06%) |
Jan 31, 2012 | 89.42 | 89.76 | 89.35 | 89.75 | 2,637,885 | +0.43(+0.48%) |
Jan 30, 2012 | 89.40 | 89.52 | 89.25 | 89.32 | 1,550,413 | +0.29(+0.33%) |
Jan 27, 2012 | 89.10 | 89.12 | 88.72 | 89.02 | 1,044,391 | +0.19(+0.21%) |
Jan 26, 2012 | 89.01 | 89.05 | 88.70 | 88.84 | 1,265,348 | +0.41(+0.46%) |
Jan 25, 2012 | 87.84 | 88.72 | 87.69 | 88.43 | 1,484,498 | +0.68(+0.77%) |
Jan 24, 2012 | 87.72 | 87.87 | 87.59 | 87.75 | 1,071,252 | +0.01(+0.01%) |
Jan 23, 2012 | 87.60 | 87.81 | 87.59 | 87.75 | 985,629 | -0.18(-0.21%) |
Jan 20, 2012 | 88.12 | 88.15 | 87.87 | 87.93 | 881,532 | -0.18(-0.20%) |
Jan 19, 2012 | 88.24 | 88.30 | 87.97 | 88.11 | 1,042,771 | -0.32(-0.37%) |
Jan 18, 2012 | 88.81 | 88.82 | 88.29 | 88.43 | 974,351 | -0.07(-0.08%) |
Jan 17, 2012 | 88.50 | 88.65 | 88.42 | 88.50 | 1,308,034 | +0.09(+0.10%) |
Jan 13, 2012 | 88.45 | 88.59 | 88.39 | 88.41 | 1,399,895 | +0.25(+0.28%) |
Jan 12, 2012 | 88.29 | 88.32 | 87.96 | 88.16 | 1,003,486 | -0.14(-0.15%) |
Jan 11, 2012 | 88.07 | 88.31 | 87.98 | 88.30 | 804,378 | +0.23(+0.26%) |
Jan 10, 2012 | 88.27 | 88.37 | 87.99 | 88.07 | 873,850 | -0.27(-0.31%) |
Jan 09, 2012 | 88.22 | 88.57 | 88.22 | 88.34 | 844,382 | +0.09(+0.10%) |
Jan 06, 2012 | 88.24 | 88.39 | 88.17 | 88.25 | 816,583 | +0.29(+0.33%) |
Jan 05, 2012 | 88.03 | 88.26 | 87.94 | 87.96 | 2,916,482 | +0.17(+0.19%) |
Jan 04, 2012 | 87.63 | 87.92 | 87.60 | 87.79 | 945,631 | +0.05(+0.06%) |
Dec 30, 2011 | 87.77 | 87.92 | 87.70 | 87.74 | 1,008,613 | -0.03(-0.03%) |
Dec 29, 2011 | 87.84 | 87.90 | 87.71 | 87.77 | 805,556 | -0.08(-0.09%) |
Dec 28, 2011 | 87.67 | 87.99 | 87.67 | 87.84 | 810,787 | +0.23(+0.26%) |
Dec 27, 2011 | 88.04 | 88.20 | 87.49 | 87.62 | 763,779 | -0.24(-0.27%) |
Dec 23, 2011 | 87.73 | 87.94 | 87.57 | 87.86 | 898,177 | -0.15(-0.17%) |
Dec 21, 2011 | 88.38 | 88.54 | 88.01 | 88.01 | 795,479 | -0.35(-0.39%) |
Dec 20, 2011 | 88.03 | 88.38 | 88.03 | 88.36 | 845,168 | +0.05(+0.06%) |
Dec 19, 2011 | 87.91 | 88.40 | 87.84 | 88.30 | 730,554 | +0.35(+0.40%) |
Dec 16, 2011 | 87.75 | 88.11 | 87.75 | 87.95 | 1,418,253 | +0.20(+0.22%) |
Dec 15, 2011 | 87.86 | 88.11 | 87.69 | 87.75 | 859,149 | -0.22(-0.25%) |
Dec 14, 2011 | 87.86 | 88.11 | 87.82 | 87.97 | 1,037,552 | +0.17(+0.20%) |
Dec 13, 2011 | 87.44 | 88.05 | 87.43 | 87.80 | 636,264 | +0.24(+0.27%) |
Dec 12, 2011 | 87.48 | 87.76 | 87.39 | 87.56 | 1,284,036 | +0.41(+0.47%) |
Dec 09, 2011 | 87.50 | 87.63 | 87.15 | 87.15 | 1,068,743 | -0.47(-0.53%) |
Dec 08, 2011 | 87.72 | 87.87 | 87.45 | 87.62 | 675,498 | +0.04(+0.04%) |
Dec 07, 2011 | 87.75 | 87.80 | 87.55 | 87.58 | 811,774 | -0.15(-0.17%) |
Dec 06, 2011 | 87.69 | 87.93 | 87.61 | 87.73 | 912,580 | -0.22(-0.25%) |
Dec 05, 2011 | 87.78 | 87.99 | 87.41 | 87.95 | 1,298,904 | -0.02(-0.02%) |
Dec 02, 2011 | 87.32 | 87.96 | 87.32 | 87.96 | 1,859,659 | +0.40(+0.46%) |