Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 85.09 | 85.62 | 83.43 | 84.18 | 992,372 | -0.95(-1.12%) |
Feb 28, 2012 | 84.07 | 85.64 | 83.78 | 85.13 | 987,275 | +1.06(+1.26%) |
Feb 27, 2012 | 83.78 | 84.16 | 82.86 | 84.07 | 451,626 | +0.41(+0.49%) |
Feb 24, 2012 | 84.66 | 84.73 | 83.50 | 83.66 | 418,443 | -0.67(-0.79%) |
Feb 23, 2012 | 84.81 | 85.58 | 84.22 | 84.33 | 385,640 | -0.93(-1.09%) |
Feb 22, 2012 | 84.86 | 85.84 | 84.64 | 85.26 | 869,598 | +0.58(+0.68%) |
Feb 21, 2012 | 83.10 | 85.18 | 83.09 | 84.68 | 714,735 | +2.02(+2.44%) |
Feb 17, 2012 | 82.66 | 82.66 | 82.66 | 0 | +0.68(+0.83%) | |
Feb 16, 2012 | 80.66 | 82.39 | 80.54 | 81.98 | 853,776 | +1.13(+1.40%) |
Feb 15, 2012 | 81.31 | 81.58 | 80.02 | 80.85 | 746,679 | -0.48(-0.59%) |
Feb 14, 2012 | 81.78 | 82.13 | 80.79 | 81.33 | 515,156 | -0.72(-0.88%) |
Feb 13, 2012 | 81.98 | 82.79 | 81.46 | 82.05 | 400,234 | +0.31(+0.38%) |
Feb 10, 2012 | 82.23 | 82.23 | 81.27 | 81.74 | 668,559 | -0.82(-0.99%) |
Feb 09, 2012 | 83.14 | 83.61 | 82.22 | 82.56 | 690,921 | -0.07(-0.08%) |
Feb 08, 2012 | 82.94 | 83.69 | 81.20 | 82.63 | 998,763 | +1.53(+1.89%) |
Feb 07, 2012 | 82.99 | 83.17 | 80.45 | 81.10 | 1,007,212 | -1.58(-1.91%) |
Feb 06, 2012 | 83.31 | 83.50 | 82.46 | 82.68 | 419,588 | -0.16(-0.19%) |
Feb 03, 2012 | 82.35 | 83.36 | 82.33 | 82.84 | 509,879 | +0.76(+0.93%) |
Feb 02, 2012 | 82.48 | 82.90 | 81.61 | 82.08 | 528,383 | +0.17(+0.21%) |
Feb 01, 2012 | 81.20 | 82.47 | 80.83 | 81.91 | 637,524 | +1.08(+1.34%) |
Jan 31, 2012 | 80.36 | 80.93 | 79.35 | 80.83 | 742,220 | +0.63(+0.79%) |
Jan 30, 2012 | 80.77 | 80.77 | 79.37 | 80.20 | 704,742 | -0.84(-1.04%) |
Jan 27, 2012 | 79.93 | 81.60 | 79.78 | 81.04 | 675,945 | +0.65(+0.81%) |
Jan 26, 2012 | 80.56 | 81.60 | 79.77 | 80.39 | 573,621 | -0.63(-0.78%) |
Jan 25, 2012 | 80.00 | 81.30 | 79.34 | 81.02 | 1,519,658 | +1.02(+1.27%) |
Jan 24, 2012 | 80.51 | 80.71 | 79.27 | 80.00 | 1,418,679 | -1.16(-1.43%) |
Jan 23, 2012 | 80.32 | 81.65 | 79.60 | 81.16 | 337,041 | +0.16(+0.20%) |
Jan 20, 2012 | 80.41 | 81.90 | 80.41 | 81.00 | 732,722 | +0.36(+0.45%) |
Jan 19, 2012 | 79.88 | 81.11 | 79.38 | 80.64 | 789,029 | +1.45(+1.83%) |
Jan 18, 2012 | 78.39 | 79.58 | 78.27 | 79.19 | 794,259 | +0.36(+0.46%) |
Jan 17, 2012 | 79.00 | 79.95 | 78.14 | 78.83 | 633,621 | +0.06(+0.08%) |
Jan 16, 2012 | 78.58 | 79.53 | 78.42 | 78.77 | 200,496 | -0.36(-0.45%) |
Jan 13, 2012 | 75.21 | 79.15 | 75.11 | 79.13 | 927,103 | +3.36(+4.43%) |
Jan 12, 2012 | 74.39 | 76.35 | 73.62 | 75.77 | 1,696,365 | +0.00(+0.00%) |
Jan 11, 2012 | 75.28 | 75.84 | 74.37 | 75.77 | 847,472 | +0.61(+0.81%) |
Jan 10, 2012 | 73.98 | 75.39 | 73.63 | 75.16 | 1,205,522 | +2.51(+3.45%) |
Jan 09, 2012 | 72.38 | 72.85 | 71.80 | 72.65 | 565,651 | +0.85(+1.18%) |
Jan 06, 2012 | 73.00 | 73.54 | 71.77 | 71.80 | 548,126 | -1.30(-1.78%) |
Jan 05, 2012 | 72.67 | 74.13 | 72.59 | 73.10 | 777,753 | +0.44(+0.61%) |
Jan 04, 2012 | 72.03 | 72.97 | 71.62 | 72.66 | 651,712 | +4.28(+6.26%) |
Dec 30, 2011 | 68.10 | 68.61 | 68.30 | 68.38 | 382,394 | +0.00(+0.00%) |
Dec 29, 2011 | 67.87 | 68.71 | 67.35 | 68.38 | 408,701 | -0.12(-0.18%) |
Dec 28, 2011 | 69.76 | 69.77 | 68.16 | 68.50 | 387,472 | -2.15(-3.04%) |
Dec 23, 2011 | 70.58 | 70.65 | 70.65 | 70.65 | 473,234 | +0.89(+1.28%) |
Dec 21, 2011 | 69.48 | 69.86 | 68.98 | 69.76 | 579,218 | +0.59(+0.85%) |
Dec 20, 2011 | 68.86 | 69.47 | 68.53 | 69.17 | 701,466 | +0.97(+1.42%) |
Dec 19, 2011 | 67.84 | 68.20 | 67.24 | 68.20 | 754,862 | +0.59(+0.87%) |
Dec 16, 2011 | 67.24 | 68.34 | 67.24 | 67.61 | 891,187 | +0.49(+0.73%) |
Dec 15, 2011 | 67.85 | 67.85 | 66.76 | 67.12 | 580,466 | -0.01(-0.01%) |
Dec 14, 2011 | 67.50 | 67.93 | 66.00 | 67.13 | 936,743 | -0.35(-0.52%) |
Dec 13, 2011 | 69.01 | 69.50 | 66.83 | 67.48 | 907,488 | -1.46(-2.12%) |
Dec 12, 2011 | 69.23 | 69.55 | 67.86 | 68.94 | 751,760 | -1.10(-1.57%) |
Dec 09, 2011 | 70.79 | 70.79 | 69.11 | 70.04 | 832,501 | -0.66(-0.93%) |
Dec 08, 2011 | 72.60 | 72.85 | 70.45 | 70.70 | 873,815 | -1.98(-2.72%) |
Dec 07, 2011 | 71.22 | 73.00 | 70.60 | 72.68 | 1,009,556 | +1.07(+1.49%) |
Dec 06, 2011 | 70.69 | 72.48 | 70.29 | 71.61 | 633,377 | +0.79(+1.12%) |
Dec 05, 2011 | 70.98 | 71.55 | 69.25 | 70.82 | 663,462 | +0.89(+1.27%) |
Dec 02, 2011 | 72.37 | 72.42 | 69.78 | 69.93 | 780,901 | -1.65(-2.31%) |