Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 86.64 | 87.00 | 84.92 | 84.93 | 1,848,006 | -1.47(-1.70%) |
Feb 28, 2012 | 86.58 | 87.22 | 85.87 | 86.40 | 1,300,958 | -0.17(-0.20%) |
Feb 27, 2012 | 85.95 | 87.11 | 85.30 | 86.57 | 1,437,288 | -0.10(-0.12%) |
Feb 24, 2012 | 86.80 | 87.09 | 86.46 | 86.67 | 1,247,518 | -0.04(-0.04%) |
Feb 23, 2012 | 85.49 | 86.77 | 85.01 | 86.71 | 2,574,499 | +1.35(+1.58%) |
Feb 22, 2012 | 85.44 | 85.93 | 85.14 | 85.36 | 1,026,452 | -0.40(-0.47%) |
Feb 21, 2012 | 86.40 | 86.65 | 85.35 | 85.75 | 1,284,163 | -0.51(-0.59%) |
Feb 17, 2012 | 87.03 | 87.08 | 86.15 | 86.26 | 1,315,261 | -0.29(-0.34%) |
Feb 16, 2012 | 85.01 | 86.61 | 84.97 | 86.55 | 1,726,978 | +1.52(+1.79%) |
Feb 15, 2012 | 86.14 | 86.24 | 84.72 | 85.03 | 1,463,955 | -0.65(-0.76%) |
Feb 14, 2012 | 85.46 | 85.83 | 85.09 | 85.68 | 1,261,711 | -0.28(-0.33%) |
Feb 13, 2012 | 85.75 | 86.08 | 85.20 | 85.96 | 2,568,825 | +1.16(+1.37%) |
Feb 10, 2012 | 84.89 | 85.26 | 84.50 | 84.80 | 1,312,056 | -1.09(-1.27%) |
Feb 09, 2012 | 86.40 | 86.52 | 85.28 | 85.89 | 2,039,147 | -0.28(-0.33%) |
Feb 08, 2012 | 86.32 | 86.74 | 85.32 | 86.17 | 2,758,123 | +0.05(+0.06%) |
Feb 07, 2012 | 86.10 | 86.47 | 85.51 | 86.12 | 1,076,775 | -0.06(-0.07%) |
Feb 06, 2012 | 86.08 | 86.42 | 85.82 | 86.18 | 2,618,016 | -0.29(-0.34%) |
Feb 03, 2012 | 85.79 | 86.66 | 85.63 | 86.47 | 1,941,735 | +2.05(+2.43%) |
Feb 02, 2012 | 84.27 | 84.90 | 84.09 | 84.42 | 2,550,081 | +0.44(+0.52%) |
Feb 01, 2012 | 82.98 | 84.18 | 82.65 | 83.99 | 2,137,751 | +1.79(+2.18%) |
Jan 31, 2012 | 82.76 | 83.01 | 81.70 | 82.20 | 3,052,179 | -0.10(-0.12%) |
Jan 30, 2012 | 82.16 | 82.60 | 81.65 | 82.30 | 1,930,506 | -0.64(-0.78%) |
Jan 27, 2012 | 81.82 | 83.03 | 81.82 | 82.94 | 1,836,370 | +0.73(+0.88%) |
Jan 26, 2012 | 83.08 | 83.08 | 81.83 | 82.22 | 2,595,591 | -0.16(-0.20%) |
Jan 25, 2012 | 81.61 | 82.66 | 81.16 | 82.38 | 2,380,132 | +0.82(+1.00%) |
Jan 24, 2012 | 80.48 | 81.72 | 80.20 | 81.56 | 1,252,584 | +0.48(+0.59%) |
Jan 23, 2012 | 81.26 | 81.81 | 80.43 | 81.08 | 2,138,472 | -0.16(-0.20%) |
Jan 20, 2012 | 81.14 | 81.45 | 80.94 | 81.24 | 1,639,524 | -0.08(-0.10%) |
Jan 19, 2012 | 81.16 | 81.55 | 80.78 | 81.33 | 1,359,631 | +0.67(+0.83%) |
Jan 18, 2012 | 79.14 | 80.69 | 79.12 | 80.65 | 2,062,480 | +1.45(+1.83%) |
Jan 17, 2012 | 79.95 | 80.18 | 79.06 | 79.20 | 1,126,244 | +0.10(+0.13%) |
Jan 13, 2012 | 78.96 | 79.30 | 78.36 | 79.10 | 1,339,500 | -0.57(-0.72%) |
Jan 12, 2012 | 79.50 | 79.71 | 78.74 | 79.67 | 1,096,471 | +0.34(+0.42%) |
Jan 11, 2012 | 78.76 | 79.46 | 78.62 | 79.34 | 1,123,269 | +0.39(+0.49%) |
Jan 10, 2012 | 78.74 | 79.20 | 78.67 | 78.95 | 4,374,427 | +1.16(+1.49%) |
Jan 09, 2012 | 77.76 | 77.96 | 77.01 | 77.79 | 1,108,065 | +0.47(+0.61%) |
Jan 06, 2012 | 77.48 | 77.98 | 76.87 | 77.31 | 2,415,542 | -0.18(-0.23%) |
Jan 05, 2012 | 76.53 | 77.88 | 75.86 | 77.50 | 1,843,262 | +0.50(+0.65%) |
Jan 04, 2012 | 76.94 | 77.31 | 76.49 | 77.00 | 1,370,339 | +0.55(+0.72%) |
Dec 30, 2011 | 76.60 | 77.10 | 76.44 | 76.44 | 1,817,523 | -0.34(-0.44%) |
Dec 29, 2011 | 76.40 | 77.02 | 76.14 | 76.78 | 1,316,020 | +0.70(+0.92%) |
Dec 28, 2011 | 77.53 | 77.56 | 75.84 | 76.08 | 1,352,719 | -1.43(-1.85%) |
Dec 27, 2011 | 76.78 | 77.84 | 76.66 | 77.51 | 1,235,985 | +0.34(+0.45%) |
Dec 23, 2011 | 77.11 | 77.24 | 76.55 | 77.17 | 1,093,057 | +0.82(+1.08%) |
Dec 21, 2011 | 76.04 | 76.58 | 74.80 | 76.35 | 1,368,116 | -0.08(-0.11%) |
Dec 20, 2011 | 75.02 | 76.48 | 74.77 | 76.43 | 2,108,639 | +3.07(+4.18%) |
Dec 19, 2011 | 75.17 | 75.54 | 73.20 | 73.36 | 1,966,997 | -1.19(-1.59%) |
Dec 16, 2011 | 74.68 | 75.60 | 74.02 | 74.55 | 2,630,004 | +0.60(+0.81%) |
Dec 15, 2011 | 74.29 | 74.49 | 73.34 | 73.95 | 3,149,925 | +0.63(+0.86%) |
Dec 14, 2011 | 73.91 | 74.42 | 72.96 | 73.32 | 2,720,344 | -1.44(-1.93%) |
Dec 13, 2011 | 77.17 | 77.48 | 74.32 | 74.75 | 2,592,137 | -1.63(-2.13%) |
Dec 12, 2011 | 76.45 | 76.57 | 75.41 | 76.38 | 1,257,086 | -1.33(-1.71%) |
Dec 09, 2011 | 75.54 | 78.10 | 75.36 | 77.71 | 2,779,833 | +2.37(+3.15%) |
Dec 08, 2011 | 76.62 | 77.22 | 75.18 | 75.34 | 1,767,201 | -2.28(-2.94%) |
Dec 07, 2011 | 77.40 | 77.99 | 76.10 | 77.62 | 2,859,446 | -0.27(-0.35%) |
Dec 06, 2011 | 78.08 | 78.42 | 77.17 | 77.90 | 1,318,704 | -0.05(-0.07%) |
Dec 05, 2011 | 78.16 | 78.64 | 77.32 | 77.95 | 1,515,966 | +1.47(+1.92%) |
Dec 02, 2011 | 77.27 | 77.73 | 76.41 | 76.48 | 1,819,395 | +0.26(+0.34%) |