Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 93.48 | 94.78 | 92.38 | 92.38 | 8,269,845 | -1.58(-1.68%) |
Feb 28, 2012 | 93.07 | 95.20 | 92.47 | 93.96 | 8,034,384 | +0.99(+1.06%) |
Feb 27, 2012 | 91.60 | 93.31 | 91.14 | 92.97 | 5,463,447 | +0.29(+0.31%) |
Feb 24, 2012 | 93.04 | 93.56 | 92.08 | 92.68 | 6,098,313 | +0.06(+0.06%) |
Feb 23, 2012 | 91.68 | 92.65 | 90.56 | 92.63 | 7,012,906 | +1.15(+1.26%) |
Feb 22, 2012 | 92.96 | 93.70 | 91.42 | 91.48 | 5,636,348 | -1.82(-1.95%) |
Feb 21, 2012 | 92.96 | 94.32 | 92.73 | 93.29 | 6,651,338 | +0.58(+0.62%) |
Feb 17, 2012 | 92.36 | 93.31 | 91.85 | 92.72 | 6,483,720 | +0.94(+1.02%) |
Feb 16, 2012 | 89.95 | 91.97 | 89.28 | 91.78 | 7,968,204 | +1.26(+1.39%) |
Feb 15, 2012 | 90.61 | 92.19 | 90.32 | 90.52 | 7,640,149 | +0.24(+0.27%) |
Feb 14, 2012 | 90.92 | 91.07 | 89.11 | 90.28 | 6,088,603 | -1.33(-1.45%) |
Feb 13, 2012 | 92.68 | 92.84 | 91.17 | 91.61 | 4,987,486 | +0.33(+0.36%) |
Feb 10, 2012 | 91.60 | 92.52 | 90.60 | 91.28 | 7,312,893 | -1.41(-1.52%) |
Feb 09, 2012 | 93.74 | 93.90 | 92.03 | 92.69 | 5,961,621 | -0.22(-0.23%) |
Feb 08, 2012 | 93.28 | 93.62 | 91.62 | 92.91 | 6,185,401 | +0.14(+0.15%) |
Feb 07, 2012 | 93.40 | 93.57 | 92.23 | 92.77 | 7,137,505 | -1.13(-1.20%) |
Feb 06, 2012 | 93.10 | 94.07 | 93.05 | 93.90 | 4,277,886 | -0.11(-0.12%) |
Feb 03, 2012 | 92.48 | 94.04 | 92.31 | 94.01 | 9,322,620 | +3.31(+3.65%) |
Feb 02, 2012 | 91.46 | 92.32 | 90.15 | 90.70 | 8,281,275 | -0.05(-0.05%) |
Feb 01, 2012 | 90.08 | 93.31 | 89.28 | 90.75 | 14,168,072 | +1.58(+1.78%) |
Jan 31, 2012 | 88.54 | 89.99 | 87.32 | 89.16 | 10,021,872 | +1.39(+1.59%) |
Jan 30, 2012 | 88.28 | 88.32 | 87.00 | 87.77 | 7,945,981 | -1.63(-1.83%) |
Jan 27, 2012 | 86.20 | 89.75 | 86.08 | 89.40 | 10,513,879 | +2.57(+2.96%) |
Jan 26, 2012 | 86.88 | 88.23 | 86.41 | 86.84 | 8,608,297 | +0.23(+0.27%) |
Jan 25, 2012 | 84.97 | 87.15 | 84.73 | 86.60 | 9,908,429 | -0.48(-0.55%) |
Jan 24, 2012 | 85.42 | 87.27 | 84.99 | 87.08 | 5,678,876 | +0.54(+0.63%) |
Jan 23, 2012 | 86.78 | 88.71 | 86.00 | 86.54 | 8,865,372 | -0.44(-0.51%) |
Jan 20, 2012 | 85.84 | 87.53 | 85.27 | 86.98 | 10,559,032 | +0.85(+0.98%) |
Jan 19, 2012 | 84.99 | 86.63 | 83.89 | 86.13 | 14,352,789 | +2.70(+3.23%) |
Jan 18, 2012 | 79.19 | 84.65 | 78.23 | 83.44 | 22,451,574 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.46 | 77.55 | 78.13 | 10,053,146 | -1.02(-1.29%) |
Jan 13, 2012 | 78.39 | 79.53 | 77.59 | 79.16 | 9,522,136 | -1.80(-2.22%) |
Jan 12, 2012 | 80.44 | 81.15 | 78.60 | 80.96 | 8,574,285 | +1.16(+1.45%) |
Jan 11, 2012 | 78.34 | 80.49 | 77.99 | 79.80 | 9,010,857 | +1.14(+1.45%) |
Jan 10, 2012 | 77.88 | 79.57 | 77.62 | 78.65 | 9,604,602 | +2.91(+3.84%) |
Jan 09, 2012 | 74.78 | 76.08 | 74.36 | 75.74 | 6,273,127 | +1.02(+1.36%) |
Jan 06, 2012 | 75.03 | 75.16 | 73.93 | 74.73 | 7,427,206 | -0.93(-1.23%) |
Jan 05, 2012 | 75.15 | 76.63 | 73.99 | 75.65 | 10,149,216 | -0.13(-0.17%) |
Jan 04, 2012 | 75.77 | 76.09 | 74.93 | 75.78 | 9,258,913 | +3.45(+4.77%) |
Dec 30, 2011 | 72.26 | 72.90 | 72.23 | 72.33 | 5,232,056 | -0.46(-0.64%) |
Dec 29, 2011 | 72.46 | 73.13 | 72.19 | 72.80 | 5,345,796 | +0.71(+0.99%) |
Dec 28, 2011 | 73.32 | 73.94 | 72.03 | 72.09 | 4,878,717 | -1.42(-1.94%) |
Dec 27, 2011 | 74.79 | 75.06 | 73.45 | 73.51 | 4,577,301 | -1.51(-2.02%) |
Dec 23, 2011 | 75.83 | 75.99 | 74.17 | 75.02 | 4,901,415 | +1.43(+1.95%) |
Dec 21, 2011 | 72.82 | 73.76 | 71.41 | 73.59 | 7,949,119 | +0.82(+1.12%) |
Dec 20, 2011 | 71.85 | 73.19 | 70.51 | 72.77 | 10,701,620 | +2.62(+3.74%) |
Dec 19, 2011 | 72.49 | 72.73 | 69.51 | 70.15 | 11,874,722 | -1.92(-2.66%) |
Dec 16, 2011 | 74.16 | 74.86 | 71.91 | 72.07 | 12,569,091 | -1.44(-1.96%) |
Dec 15, 2011 | 75.78 | 76.07 | 73.51 | 73.51 | 10,184,354 | -1.08(-1.45%) |
Dec 14, 2011 | 75.01 | 76.56 | 73.95 | 74.59 | 10,471,667 | -1.43(-1.88%) |
Dec 13, 2011 | 79.34 | 79.94 | 74.67 | 76.02 | 12,633,746 | -2.39(-3.05%) |
Dec 12, 2011 | 79.46 | 79.55 | 78.01 | 78.41 | 7,666,736 | -2.74(-3.37%) |
Dec 09, 2011 | 80.89 | 82.85 | 80.62 | 81.15 | 8,771,579 | +1.22(+1.53%) |
Dec 08, 2011 | 82.93 | 83.74 | 79.49 | 79.93 | 11,523,773 | -4.17(-4.96%) |
Dec 07, 2011 | 80.21 | 84.87 | 79.23 | 84.09 | 13,277,158 | +3.18(+3.92%) |
Dec 06, 2011 | 79.70 | 81.67 | 79.19 | 80.92 | 8,001,302 | +1.07(+1.34%) |
Dec 05, 2011 | 79.64 | 81.74 | 79.23 | 79.85 | 10,660,579 | +2.06(+2.64%) |
Dec 02, 2011 | 76.41 | 81.93 | 76.41 | 77.79 | 18,908,184 | +2.26(+2.99%) |