Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 92.92 | 94.21 | 91.82 | 91.82 | 8,319,891 | -1.57(-1.68%) |
Feb 28, 2012 | 92.51 | 94.63 | 91.91 | 93.39 | 8,083,005 | +0.98(+1.06%) |
Feb 27, 2012 | 91.05 | 92.75 | 90.59 | 92.41 | 5,496,510 | +0.29(+0.31%) |
Feb 24, 2012 | 92.48 | 93.00 | 91.52 | 92.13 | 6,135,218 | +0.06(+0.06%) |
Feb 23, 2012 | 91.13 | 92.09 | 90.02 | 92.07 | 7,055,346 | +1.14(+1.26%) |
Feb 22, 2012 | 92.40 | 93.14 | 90.87 | 90.93 | 5,670,457 | -1.80(-1.95%) |
Feb 21, 2012 | 92.40 | 93.75 | 92.17 | 92.73 | 6,691,590 | +0.57(+0.62%) |
Feb 17, 2012 | 91.80 | 92.75 | 91.30 | 92.16 | 6,522,957 | +0.93(+1.02%) |
Feb 16, 2012 | 89.41 | 91.42 | 88.75 | 91.23 | 8,016,425 | +1.25(+1.39%) |
Feb 15, 2012 | 90.07 | 91.63 | 89.77 | 89.98 | 7,686,384 | +0.24(+0.27%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.57 | 89.74 | 6,125,449 | -1.32(-1.45%) |
Feb 13, 2012 | 92.12 | 92.29 | 90.62 | 91.06 | 5,017,669 | +0.33(+0.36%) |
Feb 10, 2012 | 91.05 | 91.96 | 90.05 | 90.73 | 7,357,148 | -1.40(-1.52%) |
Feb 09, 2012 | 93.18 | 93.33 | 91.47 | 92.13 | 5,997,699 | -0.21(-0.23%) |
Feb 08, 2012 | 92.71 | 93.06 | 91.07 | 92.35 | 6,222,833 | +0.14(+0.15%) |
Feb 07, 2012 | 92.84 | 93.01 | 91.68 | 92.21 | 7,180,699 | -1.12(-1.20%) |
Feb 06, 2012 | 92.54 | 93.50 | 92.49 | 93.33 | 4,303,774 | -0.11(-0.12%) |
Feb 03, 2012 | 91.92 | 93.48 | 91.75 | 93.45 | 9,379,038 | +3.29(+3.65%) |
Feb 02, 2012 | 90.91 | 91.76 | 89.61 | 90.15 | 8,331,391 | -0.05(-0.05%) |
Feb 01, 2012 | 89.53 | 92.75 | 88.74 | 90.20 | 14,253,812 | +1.57(+1.78%) |
Jan 31, 2012 | 88.01 | 89.45 | 86.79 | 88.63 | 10,082,521 | +1.38(+1.59%) |
Jan 30, 2012 | 87.75 | 87.79 | 86.48 | 87.24 | 7,994,068 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.21 | 85.57 | 88.87 | 10,577,505 | +2.55(+2.96%) |
Jan 26, 2012 | 86.35 | 87.70 | 85.89 | 86.31 | 8,660,391 | +0.23(+0.27%) |
Jan 25, 2012 | 84.46 | 86.62 | 84.22 | 86.08 | 9,968,392 | -0.48(-0.55%) |
Jan 24, 2012 | 84.91 | 86.74 | 84.48 | 86.56 | 5,713,242 | +0.54(+0.63%) |
Jan 23, 2012 | 86.26 | 88.17 | 85.49 | 86.02 | 8,919,022 | -0.44(-0.51%) |
Jan 20, 2012 | 85.33 | 87.01 | 84.76 | 86.46 | 10,622,932 | +0.84(+0.98%) |
Jan 19, 2012 | 84.48 | 86.11 | 83.39 | 85.61 | 14,439,647 | +2.68(+3.23%) |
Jan 18, 2012 | 78.71 | 84.14 | 77.76 | 82.94 | 22,587,444 | +5.27(+6.79%) |
Jan 17, 2012 | 78.41 | 80.97 | 77.08 | 77.66 | 10,113,984 | -1.02(-1.29%) |
Jan 13, 2012 | 77.92 | 79.06 | 77.12 | 78.68 | 9,579,761 | -1.79(-2.22%) |
Jan 12, 2012 | 79.95 | 80.66 | 78.12 | 80.47 | 8,626,174 | +1.15(+1.45%) |
Jan 11, 2012 | 77.87 | 80.00 | 77.52 | 79.32 | 9,065,388 | +1.14(+1.45%) |
Jan 10, 2012 | 77.41 | 79.09 | 77.15 | 78.18 | 9,662,726 | +2.89(+3.84%) |
Jan 09, 2012 | 74.33 | 75.62 | 73.91 | 75.29 | 6,311,090 | +1.01(+1.36%) |
Jan 06, 2012 | 74.58 | 74.71 | 73.48 | 74.28 | 7,472,153 | -0.92(-1.23%) |
Jan 05, 2012 | 74.70 | 76.17 | 73.55 | 75.20 | 10,210,636 | -0.13(-0.17%) |
Jan 04, 2012 | 75.32 | 75.64 | 74.48 | 75.33 | 9,314,945 | +3.43(+4.77%) |
Dec 30, 2011 | 71.83 | 72.46 | 71.80 | 71.90 | 5,263,719 | -0.46(-0.64%) |
Dec 29, 2011 | 72.03 | 72.69 | 71.76 | 72.36 | 5,378,147 | +0.71(+0.99%) |
Dec 28, 2011 | 72.88 | 73.50 | 71.59 | 71.65 | 4,908,241 | -1.42(-1.94%) |
Dec 27, 2011 | 74.34 | 74.61 | 73.01 | 73.07 | 4,605,002 | -1.50(-2.02%) |
Dec 23, 2011 | 75.37 | 75.53 | 73.73 | 74.57 | 4,931,077 | +1.42(+1.95%) |
Dec 21, 2011 | 72.38 | 73.31 | 70.99 | 73.15 | 7,997,224 | +0.81(+1.12%) |
Dec 20, 2011 | 71.41 | 72.75 | 70.09 | 72.34 | 10,766,382 | +2.61(+3.74%) |
Dec 19, 2011 | 72.05 | 72.29 | 69.09 | 69.73 | 11,946,584 | -1.91(-2.66%) |
Dec 16, 2011 | 73.71 | 74.41 | 71.48 | 71.64 | 12,645,155 | -1.43(-1.96%) |
Dec 15, 2011 | 75.33 | 75.61 | 73.07 | 73.07 | 10,245,987 | -1.07(-1.45%) |
Dec 14, 2011 | 74.56 | 76.10 | 73.51 | 74.14 | 10,535,038 | -1.42(-1.88%) |
Dec 13, 2011 | 78.86 | 79.46 | 74.22 | 75.56 | 12,710,201 | -2.38(-3.05%) |
Dec 12, 2011 | 78.98 | 79.07 | 77.54 | 77.94 | 7,713,132 | -2.72(-3.37%) |
Dec 09, 2011 | 80.40 | 82.35 | 80.14 | 80.66 | 8,824,662 | +1.22(+1.53%) |
Dec 08, 2011 | 82.43 | 83.24 | 79.02 | 79.44 | 11,593,511 | -4.14(-4.96%) |
Dec 07, 2011 | 79.72 | 84.36 | 78.75 | 83.59 | 13,357,507 | +3.16(+3.92%) |
Dec 06, 2011 | 79.22 | 81.18 | 78.71 | 80.43 | 8,049,723 | +1.07(+1.34%) |
Dec 05, 2011 | 79.16 | 81.25 | 78.75 | 79.37 | 10,725,093 | +2.04(+2.64%) |
Dec 02, 2011 | 75.95 | 81.43 | 75.95 | 77.32 | 19,022,612 | +2.24(+2.99%) |