Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 86.65 | 87.01 | 84.93 | 84.94 | 1,847,853 | -1.47(-1.70%) |
Feb 28, 2012 | 86.59 | 87.22 | 85.88 | 86.41 | 1,300,850 | -0.17(-0.20%) |
Feb 27, 2012 | 85.95 | 87.11 | 85.31 | 86.58 | 1,437,169 | -0.10(-0.12%) |
Feb 24, 2012 | 86.81 | 87.10 | 86.47 | 86.68 | 1,247,414 | -0.04(-0.04%) |
Feb 23, 2012 | 85.50 | 86.78 | 85.01 | 86.72 | 2,574,286 | +1.35(+1.58%) |
Feb 22, 2012 | 85.44 | 85.93 | 85.14 | 85.36 | 1,026,367 | -0.40(-0.47%) |
Feb 21, 2012 | 86.41 | 86.66 | 85.35 | 85.76 | 1,284,057 | -0.51(-0.59%) |
Feb 17, 2012 | 87.03 | 87.09 | 86.16 | 86.27 | 1,315,152 | -0.29(-0.34%) |
Feb 16, 2012 | 85.02 | 86.62 | 84.97 | 86.56 | 1,726,835 | +1.52(+1.79%) |
Feb 15, 2012 | 86.14 | 86.24 | 84.73 | 85.04 | 1,463,834 | -0.65(-0.76%) |
Feb 14, 2012 | 85.47 | 85.83 | 85.10 | 85.69 | 1,261,606 | -0.28(-0.33%) |
Feb 13, 2012 | 85.75 | 86.09 | 85.21 | 85.97 | 2,568,613 | +1.16(+1.37%) |
Feb 10, 2012 | 84.90 | 85.26 | 84.51 | 84.81 | 1,311,947 | -1.09(-1.27%) |
Feb 09, 2012 | 86.41 | 86.52 | 85.29 | 85.90 | 2,038,978 | -0.28(-0.33%) |
Feb 08, 2012 | 86.32 | 86.74 | 85.33 | 86.18 | 2,757,894 | +0.05(+0.06%) |
Feb 07, 2012 | 86.11 | 86.48 | 85.52 | 86.13 | 1,076,685 | -0.06(-0.07%) |
Feb 06, 2012 | 86.09 | 86.42 | 85.83 | 86.19 | 2,617,799 | -0.29(-0.34%) |
Feb 03, 2012 | 85.80 | 86.67 | 85.64 | 86.48 | 1,941,574 | +2.05(+2.43%) |
Feb 02, 2012 | 84.27 | 84.91 | 84.09 | 84.43 | 2,549,869 | +0.44(+0.52%) |
Feb 01, 2012 | 82.98 | 84.18 | 82.66 | 83.99 | 2,137,574 | +1.79(+2.18%) |
Jan 31, 2012 | 82.77 | 83.02 | 81.70 | 82.20 | 3,051,927 | -0.10(-0.12%) |
Jan 30, 2012 | 82.17 | 82.60 | 81.66 | 82.30 | 1,930,346 | -0.64(-0.78%) |
Jan 27, 2012 | 81.82 | 83.04 | 81.82 | 82.95 | 1,836,218 | +0.73(+0.88%) |
Jan 26, 2012 | 83.08 | 83.08 | 81.84 | 82.22 | 2,595,376 | -0.16(-0.20%) |
Jan 25, 2012 | 81.61 | 82.67 | 81.17 | 82.39 | 2,379,935 | +0.82(+1.00%) |
Jan 24, 2012 | 80.49 | 81.72 | 80.21 | 81.57 | 1,252,480 | +0.48(+0.59%) |
Jan 23, 2012 | 81.27 | 81.82 | 80.43 | 81.09 | 2,138,295 | -0.16(-0.20%) |
Jan 20, 2012 | 81.15 | 81.46 | 80.94 | 81.25 | 1,639,389 | -0.08(-0.10%) |
Jan 19, 2012 | 81.17 | 81.56 | 80.79 | 81.33 | 1,359,518 | +0.67(+0.83%) |
Jan 18, 2012 | 79.15 | 80.70 | 79.13 | 80.66 | 2,062,309 | +1.45(+1.83%) |
Jan 17, 2012 | 79.95 | 80.19 | 79.06 | 79.21 | 1,126,150 | +0.10(+0.13%) |
Jan 13, 2012 | 78.96 | 79.31 | 78.36 | 79.11 | 1,339,389 | -0.57(-0.72%) |
Jan 12, 2012 | 79.51 | 79.72 | 78.75 | 79.68 | 1,096,381 | +0.34(+0.42%) |
Jan 11, 2012 | 78.76 | 79.46 | 78.63 | 79.35 | 1,123,176 | +0.39(+0.49%) |
Jan 10, 2012 | 78.75 | 79.21 | 78.67 | 78.95 | 4,374,065 | +1.16(+1.49%) |
Jan 09, 2012 | 77.77 | 77.97 | 77.01 | 77.79 | 1,107,974 | +0.47(+0.61%) |
Jan 06, 2012 | 77.48 | 77.98 | 76.88 | 77.32 | 2,415,342 | -0.18(-0.23%) |
Jan 05, 2012 | 76.54 | 77.88 | 75.87 | 77.50 | 1,843,109 | +0.50(+0.65%) |
Jan 04, 2012 | 76.95 | 77.31 | 76.50 | 77.00 | 1,370,225 | +0.55(+0.72%) |
Dec 30, 2011 | 76.60 | 77.10 | 76.45 | 76.45 | 1,817,373 | -0.34(-0.44%) |
Dec 29, 2011 | 76.40 | 77.02 | 76.15 | 76.79 | 1,315,911 | +0.70(+0.92%) |
Dec 28, 2011 | 77.54 | 77.57 | 75.85 | 76.09 | 1,352,607 | -1.43(-1.85%) |
Dec 27, 2011 | 76.79 | 77.85 | 76.67 | 77.52 | 1,235,882 | +0.34(+0.45%) |
Dec 23, 2011 | 77.11 | 77.25 | 76.56 | 77.18 | 1,092,966 | +0.82(+1.08%) |
Dec 21, 2011 | 76.05 | 76.59 | 74.81 | 76.35 | 1,368,003 | -0.08(-0.11%) |
Dec 20, 2011 | 75.02 | 76.49 | 74.78 | 76.44 | 2,108,464 | +3.07(+4.18%) |
Dec 19, 2011 | 75.18 | 75.55 | 73.21 | 73.37 | 1,966,834 | -1.19(-1.59%) |
Dec 16, 2011 | 74.69 | 75.60 | 74.03 | 74.55 | 2,629,785 | +0.60(+0.81%) |
Dec 15, 2011 | 74.30 | 74.50 | 73.35 | 73.96 | 3,149,663 | +0.63(+0.86%) |
Dec 14, 2011 | 73.92 | 74.43 | 72.97 | 73.32 | 2,720,118 | -1.44(-1.93%) |
Dec 13, 2011 | 77.18 | 77.49 | 74.33 | 74.76 | 2,591,922 | -1.63(-2.13%) |
Dec 12, 2011 | 76.45 | 76.58 | 75.41 | 76.39 | 1,256,982 | -1.33(-1.71%) |
Dec 09, 2011 | 75.55 | 78.11 | 75.37 | 77.72 | 2,779,603 | +2.37(+3.15%) |
Dec 08, 2011 | 76.63 | 77.22 | 75.19 | 75.35 | 1,767,054 | -2.28(-2.94%) |
Dec 07, 2011 | 77.40 | 77.99 | 76.11 | 77.63 | 2,859,209 | -0.27(-0.35%) |
Dec 06, 2011 | 78.08 | 78.43 | 77.18 | 77.90 | 1,318,594 | -0.05(-0.07%) |
Dec 05, 2011 | 78.16 | 78.64 | 77.32 | 77.96 | 1,515,841 | +1.47(+1.92%) |
Dec 02, 2011 | 77.28 | 77.74 | 76.42 | 76.49 | 1,819,244 | +0.26(+0.34%) |