Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 86.43 | 87.08 | 85.84 | 86.09 | 721,260 | +0.35(+0.41%) |
Mar 29, 2012 | 86.48 | 86.65 | 85.01 | 85.74 | 607,091 | -0.94(-1.08%) |
Mar 28, 2012 | 86.91 | 87.26 | 85.30 | 86.68 | 481,874 | -0.66(-0.76%) |
Mar 27, 2012 | 87.71 | 89.17 | 87.19 | 87.34 | 728,264 | -0.21(-0.24%) |
Mar 26, 2012 | 87.22 | 87.94 | 86.51 | 87.55 | 692,437 | +1.20(+1.39%) |
Mar 23, 2012 | 85.99 | 86.76 | 85.78 | 86.35 | 584,447 | -0.65(-0.75%) |
Mar 22, 2012 | 86.80 | 87.49 | 86.15 | 87.00 | 1,008,773 | +0.00(+0.00%) |
Mar 21, 2012 | 88.13 | 89.00 | 87.00 | 87.00 | 805,643 | -0.60(-0.68%) |
Mar 20, 2012 | 86.79 | 88.46 | 86.65 | 87.60 | 1,042,954 | +1.86(+2.17%) |
Mar 19, 2012 | 85.75 | 86.69 | 85.29 | 85.74 | 771,661 | +0.52(+0.61%) |
Mar 16, 2012 | 82.75 | 86.25 | 82.69 | 85.22 | 1,730,848 | +2.66(+3.22%) |
Mar 15, 2012 | 81.95 | 83.13 | 81.85 | 82.56 | 1,622,551 | +1.01(+1.24%) |
Mar 14, 2012 | 82.46 | 82.55 | 81.09 | 81.55 | 372,441 | -0.88(-1.07%) |
Mar 13, 2012 | 81.99 | 82.43 | 81.09 | 82.43 | 307,127 | +0.76(+0.93%) |
Mar 12, 2012 | 82.67 | 83.21 | 81.48 | 81.67 | 299,866 | -0.88(-1.07%) |
Mar 09, 2012 | 83.16 | 83.30 | 82.41 | 82.55 | 374,647 | -0.17(-0.21%) |
Mar 08, 2012 | 81.40 | 82.80 | 81.35 | 82.72 | 550,013 | +1.75(+2.16%) |
Mar 07, 2012 | 80.94 | 81.10 | 80.03 | 80.97 | 723,085 | +0.66(+0.82%) |
Mar 06, 2012 | 81.27 | 81.28 | 80.04 | 80.31 | 651,809 | -1.85(-2.25%) |
Mar 05, 2012 | 84.42 | 84.42 | 81.76 | 82.16 | 550,904 | -2.24(-2.65%) |
Mar 02, 2012 | 84.72 | 84.96 | 83.92 | 84.40 | 560,385 | -0.46(-0.54%) |
Mar 01, 2012 | 84.20 | 84.88 | 84.00 | 84.86 | 574,859 | +0.68(+0.81%) |
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%) |