Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 90.10 | 90.50 | 87.74 | 87.89 | 37,229 | -1.78(-1.99%) |
Feb 28, 2012 | 88.10 | 89.84 | 87.92 | 89.67 | 48,636 | +1.49(+1.69%) |
Feb 27, 2012 | 86.30 | 88.58 | 86.00 | 88.18 | 41,307 | +1.27(+1.46%) |
Feb 24, 2012 | 86.79 | 88.00 | 86.62 | 86.91 | 79,239 | +0.26(+0.30%) |
Feb 23, 2012 | 85.51 | 86.75 | 84.54 | 86.65 | 119,870 | +2.15(+2.54%) |
Feb 22, 2012 | 84.97 | 85.20 | 84.41 | 84.50 | 235,545 | -0.93(-1.09%) |
Feb 21, 2012 | 85.63 | 86.39 | 85.11 | 85.43 | 125,594 | +2.57(+3.10%) |
Feb 17, 2012 | 82.97 | 83.01 | 82.40 | 82.86 | 37,748 | +0.80(+0.97%) |
Feb 16, 2012 | 80.15 | 82.21 | 80.00 | 82.06 | 40,110 | +1.56(+1.94%) |
Feb 15, 2012 | 81.65 | 81.75 | 80.36 | 80.50 | 64,355 | +0.30(+0.37%) |
Feb 14, 2012 | 80.40 | 80.74 | 79.50 | 80.20 | 34,063 | +0.16(+0.20%) |
Feb 13, 2012 | 79.99 | 80.47 | 79.65 | 80.04 | 23,987 | +0.74(+0.93%) |
Feb 10, 2012 | 79.30 | 79.93 | 79.00 | 79.30 | 30,135 | -2.39(-2.93%) |
Feb 09, 2012 | 81.91 | 82.00 | 81.07 | 81.69 | 37,958 | +1.09(+1.35%) |
Feb 08, 2012 | 80.93 | 81.11 | 79.77 | 80.60 | 55,447 | -0.22(-0.27%) |
Feb 07, 2012 | 80.01 | 80.96 | 79.37 | 80.82 | 75,080 | +0.29(+0.36%) |
Feb 06, 2012 | 79.97 | 80.69 | 79.91 | 80.53 | 36,048 | -0.43(-0.53%) |
Feb 03, 2012 | 80.08 | 80.96 | 79.86 | 80.96 | 101,604 | +1.40(+1.76%) |
Feb 02, 2012 | 79.24 | 80.07 | 78.88 | 79.56 | 45,008 | +0.89(+1.13%) |
Feb 01, 2012 | 79.15 | 79.60 | 78.61 | 78.67 | 1,228,265 | +1.46(+1.89%) |
Jan 31, 2012 | 78.97 | 79.06 | 76.64 | 77.21 | 1,243,334 | -1.34(-1.71%) |
Jan 30, 2012 | 78.80 | 78.98 | 78.25 | 78.55 | 866,357 | -1.64(-2.05%) |
Jan 27, 2012 | 79.12 | 80.28 | 79.12 | 80.19 | 222,536 | +2.06(+2.64%) |
Jan 26, 2012 | 78.78 | 79.01 | 78.00 | 78.13 | 58,773 | -0.37(-0.47%) |
Jan 25, 2012 | 76.43 | 78.55 | 76.25 | 78.50 | 80,868 | +2.18(+2.86%) |
Jan 24, 2012 | 76.03 | 76.48 | 75.89 | 76.32 | 83,526 | -0.53(-0.69%) |
Jan 23, 2012 | 76.47 | 77.10 | 76.32 | 76.85 | 61,345 | +1.05(+1.39%) |
Jan 20, 2012 | 75.38 | 75.90 | 75.27 | 75.80 | 70,003 | -0.50(-0.66%) |
Jan 19, 2012 | 75.67 | 76.49 | 75.38 | 76.30 | 108,276 | -0.29(-0.38%) |
Jan 18, 2012 | 75.50 | 78.00 | 75.20 | 76.59 | 131,389 | +2.06(+2.76%) |
Jan 17, 2012 | 74.85 | 75.14 | 74.30 | 74.53 | 48,877 | +1.65(+2.26%) |
Jan 13, 2012 | 73.44 | 73.44 | 71.82 | 72.88 | 59,116 | -2.20(-2.93%) |
Jan 12, 2012 | 74.69 | 75.10 | 74.05 | 75.08 | 41,273 | +1.74(+2.37%) |
Jan 11, 2012 | 72.80 | 73.58 | 72.41 | 73.34 | 29,060 | +0.14(+0.19%) |
Jan 10, 2012 | 73.67 | 73.98 | 73.18 | 73.20 | 60,051 | +1.81(+2.54%) |
Jan 09, 2012 | 71.10 | 71.39 | 70.20 | 71.39 | 62,329 | +0.36(+0.51%) |
Jan 06, 2012 | 71.83 | 71.83 | 70.33 | 71.03 | 152,719 | -1.85(-2.54%) |
Jan 05, 2012 | 72.83 | 73.07 | 72.43 | 72.88 | 24,100 | +0.05(+0.07%) |
Jan 04, 2012 | 72.76 | 73.18 | 72.14 | 72.83 | 52,141 | +3.10(+4.45%) |
Dec 30, 2011 | 69.50 | 70.12 | 69.31 | 69.73 | 31,232 | +0.58(+0.84%) |
Dec 29, 2011 | 68.12 | 69.19 | 67.95 | 69.15 | 35,373 | +1.23(+1.81%) |
Dec 28, 2011 | 69.61 | 69.61 | 67.60 | 67.92 | 36,138 | -1.61(-2.32%) |
Dec 27, 2011 | 69.51 | 69.75 | 69.34 | 69.53 | 61,246 | +0.53(+0.77%) |
Dec 23, 2011 | 68.55 | 69.00 | 68.40 | 69.00 | 83,679 | +0.27(+0.39%) |
Dec 21, 2011 | 68.91 | 69.11 | 67.90 | 68.73 | 44,462 | -0.75(-1.08%) |
Dec 20, 2011 | 68.50 | 69.60 | 68.41 | 69.48 | 59,565 | +3.87(+5.90%) |
Dec 19, 2011 | 67.33 | 67.52 | 65.54 | 65.61 | 117,402 | -1.37(-2.05%) |
Dec 16, 2011 | 67.64 | 67.90 | 66.69 | 66.98 | 276,093 | +0.75(+1.13%) |
Dec 15, 2011 | 67.41 | 67.60 | 66.14 | 66.23 | 45,582 | +0.56(+0.85%) |
Dec 14, 2011 | 65.79 | 66.17 | 65.34 | 65.67 | 49,952 | +0.07(+0.11%) |
Dec 13, 2011 | 68.26 | 68.65 | 65.52 | 65.60 | 70,113 | -2.63(-3.85%) |
Dec 12, 2011 | 69.13 | 69.30 | 67.76 | 68.23 | 101,714 | -3.80(-5.28%) |
Dec 09, 2011 | 70.63 | 72.28 | 70.63 | 72.03 | 104,805 | +1.95(+2.78%) |
Dec 08, 2011 | 71.17 | 71.63 | 70.00 | 70.08 | 89,675 | -2.80(-3.84%) |
Dec 07, 2011 | 71.42 | 73.13 | 70.95 | 72.88 | 49,771 | +0.09(+0.12%) |
Dec 06, 2011 | 72.76 | 73.10 | 72.14 | 72.79 | 50,401 | +0.20(+0.28%) |
Dec 05, 2011 | 73.95 | 74.50 | 72.25 | 72.59 | 86,290 | +0.46(+0.64%) |
Dec 02, 2011 | 73.73 | 73.88 | 71.81 | 72.13 | 68,284 | +0.39(+0.54%) |