Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 83.90 | 83.90 | 82.54 | 83.24 | 370,295 | -0.64(-0.76%) |
Feb 28, 2012 | 83.76 | 84.16 | 82.33 | 83.88 | 561,180 | +0.07(+0.08%) |
Feb 27, 2012 | 81.69 | 84.11 | 81.51 | 83.81 | 460,039 | +1.87(+2.28%) |
Feb 24, 2012 | 83.28 | 83.44 | 81.61 | 81.94 | 408,709 | -1.46(-1.75%) |
Feb 23, 2012 | 82.35 | 84.02 | 82.35 | 83.40 | 502,893 | +0.83(+1.01%) |
Feb 22, 2012 | 81.04 | 82.90 | 80.50 | 82.57 | 815,335 | +0.51(+0.62%) |
Feb 21, 2012 | 82.77 | 83.56 | 81.28 | 82.06 | 396,149 | -0.50(-0.61%) |
Feb 17, 2012 | 84.11 | 84.46 | 82.51 | 82.56 | 341,072 | -1.61(-1.91%) |
Feb 16, 2012 | 83.84 | 84.46 | 82.91 | 84.17 | 702,735 | +0.64(+0.77%) |
Feb 15, 2012 | 83.00 | 84.48 | 82.65 | 83.53 | 955,519 | +0.73(+0.88%) |
Feb 14, 2012 | 82.00 | 83.00 | 81.66 | 82.80 | 548,924 | +0.75(+0.91%) |
Feb 13, 2012 | 81.71 | 82.36 | 80.89 | 82.05 | 618,030 | +1.21(+1.50%) |
Feb 10, 2012 | 80.62 | 81.18 | 79.75 | 80.84 | 867,850 | -0.58(-0.71%) |
Feb 09, 2012 | 80.76 | 81.50 | 79.81 | 81.42 | 1,191,231 | +0.81(+1.00%) |
Feb 08, 2012 | 80.03 | 81.25 | 79.09 | 80.61 | 918,915 | +0.96(+1.21%) |
Feb 07, 2012 | 78.53 | 80.09 | 78.47 | 79.65 | 684,897 | +0.97(+1.23%) |
Feb 06, 2012 | 77.89 | 78.88 | 77.74 | 78.68 | 492,268 | +0.57(+0.73%) |
Feb 03, 2012 | 77.15 | 78.50 | 76.54 | 78.11 | 557,367 | +1.50(+1.96%) |
Feb 02, 2012 | 77.97 | 78.31 | 76.19 | 76.61 | 423,858 | -0.21(-0.27%) |
Feb 01, 2012 | 76.54 | 77.06 | 75.63 | 76.82 | 642,520 | +0.67(+0.88%) |
Jan 31, 2012 | 77.51 | 77.86 | 75.92 | 76.15 | 570,551 | -1.12(-1.45%) |
Jan 30, 2012 | 76.99 | 77.60 | 76.07 | 77.27 | 599,493 | -0.04(-0.05%) |
Jan 27, 2012 | 76.55 | 77.68 | 75.00 | 77.31 | 442,137 | +0.62(+0.81%) |
Jan 26, 2012 | 79.49 | 79.64 | 75.97 | 76.69 | 593,356 | -2.11(-2.68%) |
Jan 25, 2012 | 77.45 | 79.14 | 77.07 | 78.80 | 627,737 | +1.42(+1.84%) |
Jan 24, 2012 | 76.45 | 77.45 | 76.31 | 77.38 | 454,339 | +0.48(+0.62%) |
Jan 23, 2012 | 76.84 | 77.75 | 75.77 | 76.90 | 694,051 | +0.64(+0.84%) |
Jan 20, 2012 | 77.25 | 77.76 | 75.90 | 76.26 | 601,780 | -1.13(-1.46%) |
Jan 19, 2012 | 76.00 | 77.83 | 75.80 | 77.39 | 890,978 | +1.64(+2.17%) |
Jan 18, 2012 | 74.37 | 75.83 | 73.93 | 75.75 | 816,386 | +1.62(+2.19%) |
Jan 17, 2012 | 74.46 | 74.95 | 73.62 | 74.13 | 784,939 | +1.00(+1.37%) |
Jan 13, 2012 | 71.49 | 73.67 | 70.75 | 73.13 | 1,051,151 | +1.20(+1.67%) |
Jan 12, 2012 | 71.96 | 72.00 | 70.46 | 71.93 | 846,468 | +0.15(+0.21%) |
Jan 11, 2012 | 69.97 | 73.78 | 69.97 | 71.78 | 1,057,191 | +1.32(+1.87%) |
Jan 10, 2012 | 70.70 | 70.75 | 68.52 | 70.46 | 830,074 | +0.53(+0.76%) |
Jan 09, 2012 | 69.56 | 70.65 | 69.11 | 69.93 | 631,065 | +0.41(+0.59%) |
Jan 06, 2012 | 69.74 | 70.92 | 69.25 | 69.52 | 616,104 | -0.04(-0.06%) |
Jan 05, 2012 | 69.99 | 71.43 | 69.02 | 69.56 | 2,246,948 | +3.19(+4.81%) |
Jan 04, 2012 | 63.85 | 67.47 | 63.59 | 66.37 | 1,686,193 | +1.45(+2.23%) |
Dec 30, 2011 | 64.30 | 65.27 | 64.06 | 64.92 | 756,093 | +0.25(+0.39%) |
Dec 29, 2011 | 64.11 | 65.06 | 64.05 | 64.67 | 353,361 | +0.58(+0.90%) |
Dec 28, 2011 | 65.29 | 65.49 | 63.92 | 64.09 | 407,079 | -1.42(-2.17%) |
Dec 27, 2011 | 65.33 | 66.32 | 64.36 | 65.51 | 756,992 | -0.75(-1.13%) |
Dec 23, 2011 | 63.97 | 66.34 | 62.94 | 66.26 | 642,310 | +0.39(+0.59%) |
Dec 21, 2011 | 66.71 | 67.64 | 65.04 | 65.87 | 412,081 | -1.10(-1.64%) |
Dec 20, 2011 | 65.66 | 67.47 | 65.12 | 66.97 | 653,432 | +2.06(+3.17%) |
Dec 19, 2011 | 67.63 | 68.00 | 64.70 | 64.91 | 966,578 | -2.10(-3.13%) |
Dec 16, 2011 | 66.79 | 68.20 | 66.11 | 67.01 | 877,044 | +0.29(+0.43%) |
Dec 15, 2011 | 67.81 | 68.43 | 66.17 | 66.72 | 811,279 | -0.49(-0.73%) |
Dec 14, 2011 | 69.98 | 70.14 | 66.90 | 67.21 | 1,321,824 | -3.41(-4.83%) |
Dec 13, 2011 | 72.95 | 73.75 | 69.71 | 70.62 | 775,487 | -2.14(-2.94%) |
Dec 12, 2011 | 73.33 | 73.54 | 71.75 | 72.76 | 714,171 | -1.30(-1.76%) |
Dec 09, 2011 | 72.86 | 74.34 | 71.70 | 74.06 | 769,378 | +1.93(+2.68%) |
Dec 08, 2011 | 72.68 | 73.26 | 71.50 | 72.13 | 633,129 | -1.00(-1.37%) |
Dec 07, 2011 | 72.50 | 74.19 | 71.26 | 73.13 | 898,621 | +0.20(+0.27%) |
Dec 06, 2011 | 73.59 | 74.09 | 72.08 | 72.93 | 741,996 | -0.97(-1.31%) |
Dec 05, 2011 | 75.29 | 75.70 | 72.50 | 73.90 | 1,325,246 | -0.29(-0.39%) |
Dec 02, 2011 | 70.48 | 74.79 | 70.10 | 74.19 | 3,010,294 | +5.70(+8.32%) |