Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 86.89 | 87.27 | 86.29 | 86.44 | 934,680 | -0.31(-0.36%) |
Feb 28, 2012 | 87.05 | 87.20 | 86.38 | 86.75 | 911,799 | -0.13(-0.15%) |
Feb 27, 2012 | 85.67 | 87.43 | 85.67 | 86.88 | 594,672 | +0.71(+0.82%) |
Feb 24, 2012 | 86.74 | 87.39 | 86.12 | 86.18 | 1,758,709 | -0.53(-0.61%) |
Feb 23, 2012 | 86.06 | 86.72 | 85.46 | 86.71 | 1,226,486 | +0.71(+0.83%) |
Feb 22, 2012 | 86.66 | 87.08 | 85.54 | 85.99 | 2,057,258 | -0.67(-0.77%) |
Feb 21, 2012 | 88.07 | 88.08 | 86.27 | 86.66 | 1,254,227 | -1.29(-1.46%) |
Feb 17, 2012 | 88.71 | 89.20 | 87.66 | 87.95 | 1,030,167 | -0.60(-0.68%) |
Feb 16, 2012 | 87.00 | 88.56 | 87.00 | 88.55 | 584,598 | +1.67(+1.93%) |
Feb 15, 2012 | 88.82 | 88.95 | 86.54 | 86.87 | 865,072 | -1.73(-1.95%) |
Feb 14, 2012 | 89.03 | 89.05 | 88.18 | 88.61 | 580,036 | -0.78(-0.87%) |
Feb 13, 2012 | 88.95 | 89.39 | 88.27 | 89.39 | 593,944 | +1.22(+1.39%) |
Feb 10, 2012 | 88.15 | 88.48 | 87.50 | 88.16 | 858,613 | -0.99(-1.11%) |
Feb 09, 2012 | 89.10 | 89.41 | 88.45 | 89.15 | 515,876 | +0.24(+0.26%) |
Feb 08, 2012 | 89.42 | 89.42 | 88.46 | 88.92 | 435,020 | -0.39(-0.43%) |
Feb 07, 2012 | 89.18 | 89.63 | 88.64 | 89.30 | 1,143,092 | -0.21(-0.23%) |
Feb 06, 2012 | 89.87 | 90.08 | 89.34 | 89.51 | 146,503 | -0.59(-0.66%) |
Feb 03, 2012 | 89.74 | 90.39 | 89.71 | 90.10 | 422,036 | +1.01(+1.13%) |
Feb 02, 2012 | 89.61 | 89.88 | 88.76 | 89.09 | 559,366 | -0.59(-0.66%) |
Feb 01, 2012 | 89.70 | 90.20 | 89.36 | 89.69 | 637,660 | +0.51(+0.57%) |
Jan 31, 2012 | 89.72 | 89.72 | 88.18 | 89.18 | 777,356 | -0.08(-0.08%) |
Jan 30, 2012 | 88.87 | 89.43 | 88.51 | 89.25 | 197,337 | -0.43(-0.48%) |
Jan 27, 2012 | 88.49 | 89.87 | 88.49 | 89.69 | 351,834 | +0.74(+0.84%) |
Jan 26, 2012 | 88.95 | 89.94 | 88.68 | 88.94 | 500,881 | +0.43(+0.49%) |
Jan 25, 2012 | 87.07 | 88.76 | 87.03 | 88.51 | 337,144 | +1.18(+1.35%) |
Jan 24, 2012 | 86.80 | 87.49 | 86.19 | 87.34 | 254,149 | -0.49(-0.56%) |
Jan 23, 2012 | 88.67 | 88.87 | 87.35 | 87.82 | 345,238 | -0.64(-0.72%) |
Jan 20, 2012 | 88.86 | 88.86 | 88.29 | 88.46 | 373,202 | -0.41(-0.47%) |
Jan 19, 2012 | 88.24 | 89.11 | 88.13 | 88.88 | 578,336 | +1.44(+1.65%) |
Jan 18, 2012 | 86.48 | 87.64 | 86.33 | 87.44 | 323,838 | +0.87(+1.01%) |
Jan 17, 2012 | 87.38 | 87.39 | 86.24 | 86.56 | 427,480 | -0.17(-0.20%) |
Jan 13, 2012 | 86.67 | 86.83 | 85.42 | 86.73 | 202,420 | -0.62(-0.71%) |
Jan 12, 2012 | 87.40 | 87.61 | 86.72 | 87.35 | 481,932 | +0.28(+0.32%) |
Jan 11, 2012 | 86.51 | 87.21 | 86.46 | 87.07 | 458,418 | +0.37(+0.42%) |
Jan 10, 2012 | 86.47 | 87.21 | 86.28 | 86.71 | 620,914 | +1.23(+1.44%) |
Jan 09, 2012 | 85.32 | 85.59 | 84.74 | 85.47 | 77,260 | +0.55(+0.65%) |
Jan 06, 2012 | 85.27 | 85.69 | 84.73 | 84.92 | 194,866 | -0.10(-0.12%) |
Jan 05, 2012 | 84.45 | 85.05 | 83.86 | 85.02 | 201,098 | -0.21(-0.24%) |
Jan 04, 2012 | 84.51 | 85.42 | 84.16 | 85.23 | 272,867 | +1.10(+1.31%) |
Dec 30, 2011 | 84.50 | 84.84 | 84.13 | 84.13 | 220,356 | -0.37(-0.43%) |
Dec 29, 2011 | 83.54 | 84.60 | 83.54 | 84.50 | 126,796 | +1.07(+1.28%) |
Dec 28, 2011 | 84.76 | 84.76 | 83.09 | 83.42 | 334,510 | -1.37(-1.62%) |
Dec 27, 2011 | 84.48 | 85.13 | 84.30 | 84.80 | 132,403 | +0.05(+0.06%) |
Dec 23, 2011 | 84.55 | 84.75 | 83.94 | 84.75 | 91,862 | +1.06(+1.27%) |
Dec 21, 2011 | 83.28 | 83.71 | 82.22 | 83.69 | 534,067 | +0.50(+0.60%) |
Dec 20, 2011 | 81.94 | 83.34 | 81.81 | 83.19 | 489,521 | +2.69(+3.34%) |
Dec 19, 2011 | 82.75 | 83.03 | 80.23 | 80.50 | 291,508 | -1.85(-2.24%) |
Dec 16, 2011 | 81.42 | 82.99 | 81.42 | 82.35 | 625,354 | +1.29(+1.60%) |
Dec 15, 2011 | 80.96 | 81.37 | 80.30 | 81.05 | 285,281 | +1.14(+1.43%) |
Dec 14, 2011 | 80.68 | 80.97 | 79.68 | 79.91 | 677,775 | -1.09(-1.34%) |
Dec 13, 2011 | 82.71 | 83.24 | 80.52 | 81.00 | 747,604 | -1.28(-1.56%) |
Dec 12, 2011 | 82.24 | 82.37 | 81.38 | 82.28 | 242,232 | -0.72(-0.87%) |
Dec 09, 2011 | 81.72 | 83.35 | 81.56 | 83.00 | 435,574 | +1.50(+1.84%) |
Dec 08, 2011 | 82.80 | 82.99 | 81.28 | 81.50 | 1,319,601 | -2.04(-2.45%) |
Dec 07, 2011 | 83.09 | 84.04 | 82.53 | 83.55 | 402,791 | +0.06(+0.07%) |
Dec 06, 2011 | 84.29 | 84.30 | 82.98 | 83.49 | 462,833 | -0.70(-0.83%) |
Dec 05, 2011 | 83.97 | 84.87 | 83.52 | 84.19 | 1,529,014 | +1.32(+1.59%) |
Dec 02, 2011 | 83.26 | 83.88 | 82.71 | 82.87 | 434,617 | +0.69(+0.84%) |