Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 85.73 | 86.20 | 84.87 | 85.05 | 2,269,963 | -0.61(-0.71%) |
Feb 28, 2012 | 86.19 | 86.75 | 85.46 | 85.66 | 1,127,426 | -0.38(-0.44%) |
Feb 27, 2012 | 86.64 | 86.70 | 85.83 | 86.04 | 1,584,627 | -0.95(-1.09%) |
Feb 24, 2012 | 87.71 | 88.66 | 86.27 | 86.98 | 1,322,462 | -0.81(-0.92%) |
Feb 23, 2012 | 86.22 | 87.80 | 85.75 | 87.79 | 1,381,568 | +1.38(+1.59%) |
Feb 22, 2012 | 87.23 | 87.31 | 86.20 | 86.41 | 1,210,438 | -0.49(-0.56%) |
Feb 21, 2012 | 88.23 | 88.23 | 86.69 | 86.90 | 1,646,272 | -1.11(-1.26%) |
Feb 17, 2012 | 88.50 | 88.67 | 87.55 | 88.01 | 1,506,348 | -0.51(-0.57%) |
Feb 16, 2012 | 86.96 | 88.67 | 86.96 | 88.52 | 1,176,141 | +1.69(+1.95%) |
Feb 15, 2012 | 88.12 | 88.24 | 86.52 | 86.83 | 969,729 | -1.05(-1.19%) |
Feb 14, 2012 | 88.54 | 88.67 | 87.49 | 87.87 | 955,690 | -1.00(-1.12%) |
Feb 13, 2012 | 87.97 | 89.05 | 87.61 | 88.87 | 837,406 | +1.51(+1.73%) |
Feb 10, 2012 | 87.08 | 87.76 | 86.87 | 87.36 | 813,107 | -0.30(-0.35%) |
Feb 09, 2012 | 88.42 | 88.94 | 87.33 | 87.66 | 901,612 | -0.85(-0.96%) |
Feb 08, 2012 | 88.22 | 88.77 | 87.77 | 88.51 | 804,530 | +0.10(+0.11%) |
Feb 07, 2012 | 87.85 | 88.54 | 87.55 | 88.42 | 775,129 | +0.30(+0.34%) |
Feb 06, 2012 | 89.29 | 89.43 | 87.68 | 88.12 | 1,353,092 | -1.54(-1.72%) |
Feb 03, 2012 | 89.17 | 89.75 | 88.00 | 89.66 | 1,779,307 | +1.33(+1.50%) |
Feb 02, 2012 | 88.11 | 88.67 | 87.95 | 88.34 | 1,033,657 | +0.46(+0.53%) |
Feb 01, 2012 | 88.54 | 88.90 | 87.64 | 87.87 | 1,368,839 | -0.22(-0.24%) |
Jan 31, 2012 | 87.21 | 88.16 | 87.03 | 88.09 | 1,698,880 | +1.08(+1.24%) |
Jan 30, 2012 | 86.38 | 87.05 | 85.96 | 87.01 | 1,205,003 | -0.23(-0.26%) |
Jan 27, 2012 | 86.51 | 87.52 | 86.19 | 87.24 | 1,274,228 | +0.55(+0.64%) |
Jan 26, 2012 | 86.27 | 87.24 | 86.08 | 86.69 | 1,309,646 | +0.47(+0.54%) |
Jan 25, 2012 | 85.73 | 86.41 | 85.58 | 86.22 | 1,467,205 | +0.20(+0.23%) |
Jan 24, 2012 | 85.51 | 86.31 | 85.51 | 86.02 | 1,310,485 | -0.24(-0.28%) |
Jan 23, 2012 | 86.10 | 86.48 | 85.44 | 86.26 | 972,310 | +0.10(+0.11%) |
Jan 20, 2012 | 86.16 | 86.41 | 84.90 | 86.17 | 1,887,838 | +0.11(+0.13%) |
Jan 19, 2012 | 86.18 | 86.43 | 85.64 | 86.06 | 1,244,832 | +0.07(+0.08%) |
Jan 18, 2012 | 85.37 | 86.57 | 85.09 | 85.99 | 1,036,674 | +0.43(+0.50%) |
Jan 17, 2012 | 86.69 | 86.73 | 85.44 | 85.56 | 1,054,401 | -0.04(-0.05%) |
Jan 13, 2012 | 84.11 | 85.61 | 83.94 | 85.60 | 1,162,015 | +0.75(+0.88%) |
Jan 12, 2012 | 84.90 | 85.01 | 84.09 | 84.85 | 1,317,704 | -0.29(-0.34%) |
Jan 11, 2012 | 84.51 | 85.26 | 84.08 | 85.14 | 940,063 | +0.37(+0.44%) |
Jan 10, 2012 | 84.57 | 85.43 | 84.36 | 84.77 | 867,230 | +0.96(+1.14%) |
Jan 09, 2012 | 84.07 | 84.52 | 83.49 | 83.81 | 743,904 | -0.10(-0.12%) |
Jan 06, 2012 | 84.44 | 85.18 | 83.89 | 83.91 | 1,244,192 | -0.48(-0.56%) |
Jan 05, 2012 | 82.93 | 84.48 | 82.87 | 84.39 | 1,513,055 | +1.06(+1.27%) |
Jan 04, 2012 | 85.32 | 85.64 | 83.26 | 83.33 | 1,658,854 | -1.97(-2.31%) |
Dec 30, 2011 | 85.77 | 86.38 | 85.29 | 85.30 | 933,654 | -0.47(-0.55%) |
Dec 29, 2011 | 85.39 | 86.11 | 84.85 | 85.77 | 771,534 | +0.80(+0.94%) |
Dec 28, 2011 | 86.09 | 86.09 | 84.94 | 84.97 | 1,046,081 | -1.12(-1.30%) |
Dec 27, 2011 | 85.32 | 86.70 | 85.13 | 86.09 | 942,770 | +0.76(+0.89%) |
Dec 23, 2011 | 84.91 | 85.40 | 84.71 | 85.33 | 764,538 | +1.89(+2.27%) |
Dec 21, 2011 | 83.10 | 83.55 | 82.68 | 83.44 | 1,117,347 | +0.42(+0.51%) |
Dec 20, 2011 | 82.23 | 83.20 | 81.78 | 83.01 | 1,528,953 | +1.92(+2.37%) |
Dec 19, 2011 | 81.76 | 82.33 | 81.05 | 81.09 | 1,264,297 | -0.36(-0.44%) |
Dec 16, 2011 | 81.09 | 82.17 | 80.93 | 81.45 | 1,618,578 | +0.84(+1.04%) |
Dec 15, 2011 | 81.28 | 81.40 | 80.29 | 80.61 | 1,232,853 | +0.04(+0.06%) |
Dec 14, 2011 | 79.35 | 81.07 | 79.08 | 80.56 | 1,492,657 | +0.99(+1.24%) |
Dec 13, 2011 | 80.93 | 81.66 | 79.23 | 79.58 | 1,316,000 | -1.12(-1.38%) |
Dec 12, 2011 | 81.31 | 81.48 | 79.88 | 80.69 | 1,245,656 | -1.28(-1.56%) |
Dec 09, 2011 | 80.79 | 82.26 | 80.38 | 81.97 | 995,294 | +1.67(+2.08%) |
Dec 08, 2011 | 81.54 | 81.65 | 80.05 | 80.30 | 1,025,312 | -1.64(-2.00%) |
Dec 07, 2011 | 81.10 | 82.22 | 80.29 | 81.94 | 922,875 | +0.63(+0.77%) |
Dec 06, 2011 | 80.90 | 81.67 | 80.61 | 81.31 | 1,001,846 | +0.40(+0.49%) |
Dec 05, 2011 | 82.63 | 82.77 | 80.56 | 80.91 | 1,630,193 | -0.67(-0.82%) |
Dec 02, 2011 | 82.34 | 82.96 | 81.40 | 81.58 | 1,184,106 | +0.03(+0.04%) |