Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 82.49 | 83.80 | 82.07 | 83.74 | 1,022,478 | +1.65(+2.00%) |
Feb 28, 2012 | 81.65 | 82.30 | 81.06 | 82.10 | 413,235 | +0.38(+0.47%) |
Feb 27, 2012 | 80.46 | 82.55 | 80.24 | 81.71 | 463,724 | +0.52(+0.64%) |
Feb 24, 2012 | 80.91 | 81.36 | 80.22 | 81.19 | 356,747 | +0.26(+0.32%) |
Feb 23, 2012 | 80.83 | 81.45 | 80.41 | 80.93 | 368,726 | -0.06(-0.07%) |
Feb 22, 2012 | 81.03 | 81.47 | 80.54 | 80.99 | 404,360 | -0.04(-0.05%) |
Feb 21, 2012 | 81.43 | 82.25 | 80.39 | 81.03 | 638,895 | +0.03(+0.04%) |
Feb 17, 2012 | 81.27 | 81.66 | 80.57 | 81.00 | 312,539 | +0.11(+0.13%) |
Feb 16, 2012 | 80.31 | 81.70 | 80.16 | 80.89 | 442,228 | +0.41(+0.51%) |
Feb 15, 2012 | 81.28 | 81.66 | 79.97 | 80.48 | 708,844 | -0.66(-0.81%) |
Feb 14, 2012 | 80.45 | 81.28 | 79.99 | 81.14 | 513,630 | +0.33(+0.40%) |
Feb 13, 2012 | 80.76 | 81.18 | 80.14 | 80.81 | 684,459 | +0.73(+0.91%) |
Feb 10, 2012 | 79.61 | 80.24 | 79.25 | 80.09 | 760,306 | +0.03(+0.04%) |
Feb 09, 2012 | 79.83 | 80.52 | 79.00 | 80.06 | 628,134 | +0.22(+0.27%) |
Feb 08, 2012 | 80.25 | 81.71 | 79.07 | 79.84 | 1,109,504 | +1.90(+2.44%) |
Feb 07, 2012 | 76.85 | 78.54 | 76.39 | 77.94 | 635,178 | +0.80(+1.03%) |
Feb 06, 2012 | 76.71 | 77.44 | 76.20 | 77.14 | 410,975 | +0.20(+0.26%) |
Feb 03, 2012 | 75.96 | 77.56 | 75.29 | 76.94 | 982,848 | +1.82(+2.43%) |
Feb 02, 2012 | 75.60 | 75.77 | 75.01 | 75.12 | 897,976 | -0.21(-0.27%) |
Feb 01, 2012 | 76.59 | 76.61 | 75.03 | 75.33 | 1,242,455 | -0.71(-0.93%) |
Jan 31, 2012 | 75.93 | 76.61 | 75.32 | 76.04 | 946,332 | +0.56(+0.74%) |
Jan 30, 2012 | 74.94 | 76.03 | 74.31 | 75.48 | 397,470 | -0.08(-0.10%) |
Jan 27, 2012 | 75.80 | 76.13 | 75.34 | 75.55 | 483,670 | -0.24(-0.31%) |
Jan 26, 2012 | 76.68 | 76.80 | 75.29 | 75.79 | 758,832 | -0.65(-0.85%) |
Jan 25, 2012 | 76.55 | 76.83 | 75.53 | 76.44 | 977,666 | -0.34(-0.44%) |
Jan 24, 2012 | 75.02 | 77.20 | 74.79 | 76.78 | 1,259,026 | +1.64(+2.18%) |
Jan 23, 2012 | 75.36 | 76.32 | 74.71 | 75.14 | 814,334 | -0.35(-0.47%) |
Jan 20, 2012 | 75.85 | 76.12 | 75.14 | 75.50 | 614,777 | -0.31(-0.40%) |
Jan 19, 2012 | 75.03 | 76.24 | 74.77 | 75.80 | 906,698 | +0.93(+1.24%) |
Jan 18, 2012 | 73.48 | 75.24 | 72.88 | 74.88 | 1,134,876 | +1.00(+1.36%) |
Jan 17, 2012 | 75.00 | 75.23 | 73.44 | 73.87 | 793,299 | -0.40(-0.54%) |
Jan 13, 2012 | 74.23 | 75.94 | 73.87 | 74.27 | 1,049,052 | -0.76(-1.01%) |
Jan 12, 2012 | 71.20 | 75.40 | 69.54 | 75.03 | 3,239,924 | +2.24(+3.07%) |
Jan 11, 2012 | 72.85 | 73.29 | 72.50 | 72.80 | 890,773 | -0.10(-0.14%) |
Jan 10, 2012 | 72.84 | 73.14 | 72.12 | 72.89 | 667,255 | +0.20(+0.27%) |
Jan 09, 2012 | 73.41 | 73.64 | 71.25 | 72.70 | 994,407 | +0.14(+0.19%) |
Jan 06, 2012 | 71.71 | 72.83 | 70.73 | 72.56 | 859,638 | +0.97(+1.35%) |
Jan 05, 2012 | 71.80 | 72.18 | 69.34 | 71.59 | 894,760 | -1.16(-1.60%) |
Jan 04, 2012 | 70.17 | 72.77 | 69.99 | 72.76 | 977,887 | +3.32(+4.78%) |
Dec 30, 2011 | 69.82 | 70.21 | 69.41 | 69.44 | 376,686 | -0.09(-0.13%) |
Dec 29, 2011 | 68.99 | 70.12 | 68.61 | 69.53 | 481,463 | +0.76(+1.10%) |
Dec 28, 2011 | 69.94 | 70.01 | 68.57 | 68.77 | 434,577 | -1.36(-1.94%) |
Dec 27, 2011 | 68.91 | 70.69 | 68.91 | 70.13 | 540,680 | +0.93(+1.34%) |
Dec 23, 2011 | 67.72 | 69.22 | 67.72 | 69.20 | 268,871 | +1.79(+2.66%) |
Dec 21, 2011 | 65.70 | 67.60 | 65.37 | 67.41 | 2,547,319 | -0.19(-0.28%) |
Dec 20, 2011 | 67.98 | 68.46 | 67.14 | 67.60 | 567,786 | +0.71(+1.06%) |
Dec 19, 2011 | 68.04 | 68.78 | 66.75 | 66.89 | 653,104 | -0.67(-0.99%) |
Dec 16, 2011 | 68.43 | 68.86 | 67.10 | 67.56 | 1,152,707 | -0.25(-0.36%) |
Dec 15, 2011 | 67.60 | 67.95 | 65.96 | 67.80 | 1,162,827 | +1.00(+1.50%) |
Dec 14, 2011 | 66.89 | 67.48 | 66.24 | 66.80 | 1,015,428 | -0.55(-0.82%) |
Dec 13, 2011 | 70.89 | 70.92 | 66.52 | 67.35 | 582,535 | -2.79(-3.97%) |
Dec 12, 2011 | 69.94 | 70.41 | 69.06 | 70.14 | 814,708 | -0.75(-1.06%) |
Dec 09, 2011 | 69.80 | 71.22 | 68.72 | 70.89 | 1,187,790 | +1.37(+1.97%) |
Dec 08, 2011 | 70.08 | 71.62 | 69.19 | 69.52 | 1,115,217 | -2.10(-2.93%) |
Dec 07, 2011 | 72.89 | 73.34 | 70.70 | 71.61 | 1,115,178 | -2.11(-2.86%) |
Dec 06, 2011 | 73.87 | 74.27 | 73.45 | 73.72 | 936,641 | +0.01(+0.01%) |
Dec 05, 2011 | 72.29 | 74.13 | 71.88 | 73.71 | 1,757,474 | +2.02(+2.82%) |
Dec 02, 2011 | 71.17 | 73.03 | 69.04 | 71.69 | 3,334,174 | +5.08(+7.63%) |
Dec 01, 2011 | 66.88 | 67.33 | 65.66 | 66.61 | 1,644,376 | -0.27(-0.40%) |
Nov 30, 2011 | 68.81 | 69.07 | 66.00 | 66.88 | 1,403,161 | +0.74(+1.12%) |
Nov 29, 2011 | 66.45 | 67.06 | 65.28 | 66.14 | 949,157 | -0.61(-0.92%) |
Nov 28, 2011 | 66.38 | 67.96 | 66.01 | 66.75 | 1,182,581 | +3.12(+4.91%) |
Nov 25, 2011 | 63.66 | 64.43 | 63.34 | 63.63 | 263,587 | -0.34(-0.54%) |
Nov 23, 2011 | 63.66 | 64.55 | 63.24 | 63.97 | 653,307 | -0.39(-0.61%) |
Nov 22, 2011 | 62.66 | 65.42 | 62.66 | 64.36 | 1,246,699 | +1.72(+2.75%) |
Nov 21, 2011 | 62.85 | 63.82 | 61.87 | 62.64 | 1,666,464 | -2.18(-3.36%) |
Nov 18, 2011 | 66.30 | 66.39 | 64.77 | 64.82 | 693,585 | -0.88(-1.33%) |
Nov 17, 2011 | 67.16 | 67.87 | 64.95 | 65.69 | 1,223,499 | -1.89(-2.80%) |
Nov 16, 2011 | 67.77 | 68.48 | 67.23 | 67.59 | 884,078 | -1.19(-1.73%) |
Nov 15, 2011 | 69.04 | 69.84 | 67.97 | 68.78 | 789,445 | -0.46(-0.67%) |
Nov 14, 2011 | 69.41 | 70.21 | 68.81 | 69.24 | 398,556 | -0.50(-0.72%) |
Nov 11, 2011 | 68.52 | 70.53 | 68.01 | 69.74 | 566,128 | +2.20(+3.25%) |
Nov 10, 2011 | 68.99 | 69.33 | 66.60 | 67.55 | 974,114 | -0.69(-1.01%) |
Nov 09, 2011 | 70.25 | 70.25 | 67.39 | 68.24 | 1,223,715 | -4.11(-5.68%) |
Nov 08, 2011 | 72.38 | 72.90 | 70.50 | 72.34 | 684,026 | +0.20(+0.27%) |
Nov 07, 2011 | 72.63 | 73.55 | 70.91 | 72.15 | 525,587 | -0.79(-1.08%) |
Nov 04, 2011 | 72.86 | 73.83 | 71.35 | 72.93 | 780,397 | -0.56(-0.76%) |
Nov 03, 2011 | 74.90 | 74.90 | 69.45 | 73.50 | 2,362,518 | -1.18(-1.58%) |
Nov 02, 2011 | 74.33 | 74.78 | 72.25 | 74.68 | 1,402,413 | +1.69(+2.32%) |
Nov 01, 2011 | 70.09 | 73.63 | 69.58 | 72.98 | 1,585,872 | -0.32(-0.43%) |
Oct 31, 2011 | 72.22 | 73.98 | 71.57 | 73.30 | 1,588,236 | -0.35(-0.48%) |
Oct 28, 2011 | 71.91 | 73.72 | 71.55 | 73.65 | 1,065,612 | +1.54(+2.13%) |
Oct 27, 2011 | 72.27 | 72.57 | 70.92 | 72.12 | 1,747,125 | +2.97(+4.29%) |
Oct 26, 2011 | 70.89 | 70.95 | 68.37 | 69.15 | 1,131,334 | -0.55(-0.79%) |
Oct 25, 2011 | 71.59 | 72.20 | 69.60 | 69.70 | 1,044,785 | -2.35(-3.27%) |
Oct 24, 2011 | 69.96 | 72.92 | 69.70 | 72.06 | 1,044,565 | +2.99(+4.34%) |
Oct 21, 2011 | 67.38 | 69.31 | 67.38 | 69.06 | 1,336,351 | +2.52(+3.79%) |
Oct 20, 2011 | 64.98 | 66.81 | 64.30 | 66.54 | 873,319 | +1.69(+2.61%) |
Oct 19, 2011 | 65.55 | 65.80 | 64.22 | 64.85 | 1,071,714 | -0.64(-0.98%) |
Oct 18, 2011 | 64.48 | 66.09 | 62.03 | 65.49 | 952,217 | +0.81(+1.25%) |
Oct 17, 2011 | 66.11 | 66.33 | 64.36 | 64.68 | 1,189,300 | -2.14(-3.20%) |
Oct 14, 2011 | 66.30 | 66.95 | 65.67 | 66.82 | 840,227 | +1.63(+2.49%) |
Oct 13, 2011 | 65.00 | 65.73 | 64.19 | 65.19 | 854,585 | -0.54(-0.82%) |
Oct 12, 2011 | 64.14 | 67.74 | 63.99 | 65.73 | 1,467,640 | +2.65(+4.20%) |
Oct 11, 2011 | 62.97 | 63.75 | 62.10 | 63.08 | 930,297 | +0.01(+0.02%) |
Oct 10, 2011 | 61.89 | 63.68 | 61.63 | 63.07 | 1,015,500 | +2.63(+4.35%) |
Oct 07, 2011 | 60.84 | 61.74 | 59.53 | 60.44 | 813,395 | +0.14(+0.23%) |
Oct 06, 2011 | 60.38 | 60.79 | 59.28 | 60.31 | 867,937 | +1.79(+3.06%) |
Oct 05, 2011 | 56.67 | 59.03 | 54.76 | 58.51 | 1,135,235 | +1.99(+3.52%) |
Oct 04, 2011 | 53.94 | 56.65 | 52.71 | 56.52 | 1,944,044 | +1.13(+2.05%) |
Oct 03, 2011 | 56.76 | 58.75 | 55.06 | 55.39 | 1,246,409 | -1.98(-3.45%) |
Sep 30, 2011 | 60.10 | 60.48 | 57.35 | 57.37 | 1,351,855 | -3.91(-6.38%) |
Sep 29, 2011 | 64.29 | 64.29 | 57.66 | 61.28 | 1,469,550 | -1.51(-2.40%) |
Sep 28, 2011 | 64.47 | 65.91 | 62.60 | 62.79 | 793,829 | -1.58(-2.45%) |
Sep 27, 2011 | 64.86 | 65.97 | 63.89 | 64.36 | 953,817 | +1.00(+1.59%) |
Sep 26, 2011 | 62.99 | 63.42 | 60.36 | 63.36 | 896,261 | +1.15(+1.85%) |
Sep 23, 2011 | 59.75 | 62.27 | 59.24 | 62.21 | 1,322,159 | +2.22(+3.69%) |
Sep 22, 2011 | 59.46 | 61.54 | 58.51 | 59.99 | 1,749,680 | -1.88(-3.04%) |
Sep 21, 2011 | 65.03 | 65.40 | 61.47 | 61.87 | 1,485,118 | -3.05(-4.70%) |
Sep 20, 2011 | 65.43 | 66.10 | 64.32 | 64.93 | 1,275,890 | -0.33(-0.50%) |
Sep 19, 2011 | 63.66 | 65.79 | 62.86 | 65.25 | 978,776 | +0.14(+0.21%) |
Sep 16, 2011 | 64.84 | 65.59 | 63.51 | 65.11 | 1,251,250 | +0.43(+0.67%) |
Sep 15, 2011 | 64.45 | 64.99 | 63.01 | 64.68 | 767,575 | +1.14(+1.80%) |
Sep 14, 2011 | 62.78 | 64.82 | 61.05 | 63.54 | 1,220,193 | +1.16(+1.86%) |
Sep 13, 2011 | 61.59 | 62.92 | 60.96 | 62.37 | 1,232,789 | +1.29(+2.11%) |
Sep 12, 2011 | 59.42 | 62.46 | 58.99 | 61.08 | 1,491,067 | +0.54(+0.89%) |
Sep 09, 2011 | 61.52 | 63.45 | 59.47 | 60.54 | 1,741,437 | -1.73(-2.78%) |
Sep 08, 2011 | 62.12 | 63.99 | 61.91 | 62.28 | 1,222,079 | -0.45(-0.72%) |
Sep 07, 2011 | 61.02 | 63.37 | 60.31 | 62.73 | 1,783,573 | +2.93(+4.89%) |
Sep 06, 2011 | 59.27 | 60.58 | 57.88 | 59.80 | 1,687,335 | -1.68(-2.74%) |
Sep 02, 2011 | 64.06 | 64.08 | 60.92 | 61.49 | 1,422,709 | -3.92(-5.99%) |
Sep 01, 2011 | 65.92 | 67.61 | 64.97 | 65.41 | 1,645,086 | -0.26(-0.39%) |
Aug 31, 2011 | 65.66 | 67.91 | 64.17 | 65.66 | 2,306,561 | +1.73(+2.71%) |
Aug 30, 2011 | 63.25 | 64.26 | 61.92 | 63.93 | 1,496,682 | +0.40(+0.64%) |
Aug 29, 2011 | 61.47 | 63.80 | 61.25 | 63.53 | 1,259,699 | +3.36(+5.58%) |
Aug 26, 2011 | 56.50 | 60.67 | 56.19 | 60.17 | 1,153,086 | +3.33(+5.86%) |
Aug 25, 2011 | 59.18 | 60.07 | 56.46 | 56.84 | 1,284,628 | -1.62(-2.76%) |
Aug 24, 2011 | 56.18 | 58.79 | 55.64 | 58.45 | 1,360,855 | +2.73(+4.90%) |
Aug 23, 2011 | 52.21 | 55.97 | 51.49 | 55.73 | 1,072,596 | +3.78(+7.28%) |
Aug 22, 2011 | 52.01 | 53.38 | 51.49 | 51.94 | 1,206,900 | +1.24(+2.45%) |
Aug 19, 2011 | 53.18 | 54.86 | 50.39 | 50.70 | 2,208,719 | -3.25(-6.03%) |
Aug 18, 2011 | 57.90 | 57.95 | 53.35 | 53.95 | 2,226,282 | -5.78(-9.68%) |
Aug 17, 2011 | 62.33 | 62.89 | 59.10 | 59.73 | 1,217,089 | -1.99(-3.22%) |
Aug 16, 2011 | 62.96 | 63.01 | 61.07 | 61.72 | 916,620 | -2.06(-3.23%) |
Aug 15, 2011 | 63.89 | 65.01 | 62.40 | 63.78 | 868,763 | +0.18(+0.28%) |
Aug 12, 2011 | 62.66 | 64.06 | 61.38 | 63.61 | 1,093,975 | +1.45(+2.33%) |
Aug 11, 2011 | 59.43 | 63.01 | 59.22 | 62.16 | 1,418,333 | +3.09(+5.24%) |
Aug 10, 2011 | 59.04 | 62.07 | 58.61 | 59.06 | 2,010,102 | -0.99(-1.64%) |
Aug 09, 2011 | 63.34 | 60.06 | 54.99 | 60.05 | 1,786,072 | +2.98(+5.23%) |
Aug 08, 2011 | 63.34 | 64.10 | 56.22 | 57.06 | 3,241,727 | -8.57(-13.06%) |
Aug 05, 2011 | 62.55 | 66.21 | 61.05 | 65.64 | 2,498,688 | +4.12(+6.69%) |
Aug 04, 2011 | 66.82 | 67.34 | 61.40 | 61.52 | 2,383,675 | -6.88(-10.05%) |
Aug 03, 2011 | 66.73 | 68.58 | 64.67 | 68.39 | 1,131,412 | +1.86(+2.80%) |
Aug 02, 2011 | 68.85 | 69.76 | 66.43 | 66.53 | 1,656,377 | -3.10(-4.46%) |
Aug 01, 2011 | 71.58 | 72.07 | 68.90 | 69.63 | 1,637,777 | -0.85(-1.20%) |
Jul 29, 2011 | 69.89 | 71.11 | 68.44 | 70.48 | 787,278 | -0.23(-0.32%) |
Jul 28, 2011 | 71.00 | 72.38 | 70.51 | 70.71 | 799,361 | +0.03(+0.04%) |
Jul 27, 2011 | 72.58 | 72.58 | 70.50 | 70.68 | 863,857 | -1.90(-2.62%) |
Jul 26, 2011 | 73.02 | 73.77 | 72.45 | 72.58 | 898,788 | -0.52(-0.71%) |
Jul 25, 2011 | 72.83 | 73.62 | 72.52 | 73.10 | 515,299 | -0.45(-0.62%) |
Jul 22, 2011 | 73.60 | 73.69 | 73.47 | 73.56 | 400,277 | -0.38(-0.52%) |
Jul 21, 2011 | 73.57 | 74.73 | 73.05 | 73.94 | 1,125,782 | +1.11(+1.53%) |
Jul 20, 2011 | 74.03 | 74.03 | 72.06 | 72.83 | 790,543 | -1.34(-1.81%) |
Jul 19, 2011 | 72.89 | 74.46 | 72.77 | 74.17 | 1,445,056 | +1.87(+2.59%) |
Jul 18, 2011 | 72.55 | 73.08 | 71.66 | 72.29 | 1,527,828 | -0.38(-0.53%) |
Jul 15, 2011 | 72.19 | 72.93 | 71.66 | 72.68 | 1,987,485 | +0.97(+1.35%) |