Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 81.90 | 82.17 | 81.83 | 81.99 | 437,433 | +0.10(+0.13%) |
Feb 28, 2012 | 81.70 | 81.96 | 81.70 | 81.89 | 725,678 | +0.15(+0.18%) |
Feb 27, 2012 | 81.58 | 81.98 | 81.55 | 81.74 | 726,902 | -0.11(-0.14%) |
Feb 24, 2012 | 82.64 | 82.79 | 81.58 | 81.85 | 580,700 | -0.78(-0.94%) |
Feb 23, 2012 | 84.25 | 84.25 | 82.11 | 82.63 | 746,447 | -1.72(-2.04%) |
Feb 22, 2012 | 84.15 | 84.35 | 84.02 | 84.35 | 518,062 | +0.20(+0.24%) |
Feb 21, 2012 | 84.13 | 84.38 | 84.08 | 84.15 | 191,971 | +0.18(+0.21%) |
Feb 17, 2012 | 84.24 | 84.24 | 83.91 | 83.97 | 399,917 | -0.05(-0.06%) |
Feb 16, 2012 | 84.15 | 84.33 | 83.86 | 84.02 | 1,113,806 | -0.12(-0.14%) |
Feb 15, 2012 | 84.05 | 84.26 | 83.85 | 84.14 | 607,374 | -0.13(-0.16%) |
Feb 14, 2012 | 84.36 | 84.51 | 84.16 | 84.28 | 526,658 | -0.20(-0.24%) |
Feb 13, 2012 | 83.57 | 84.48 | 83.30 | 84.48 | 852,793 | +1.00(+1.20%) |
Feb 10, 2012 | 83.25 | 83.50 | 83.07 | 83.48 | 307,640 | +0.44(+0.53%) |
Feb 09, 2012 | 83.36 | 83.38 | 83.04 | 83.04 | 174,656 | -0.27(-0.32%) |
Feb 08, 2012 | 82.98 | 83.31 | 82.78 | 83.30 | 255,493 | +0.40(+0.48%) |
Feb 07, 2012 | 82.53 | 83.12 | 82.47 | 82.90 | 204,026 | +0.24(+0.30%) |
Feb 06, 2012 | 83.19 | 83.32 | 82.47 | 82.66 | 370,329 | -0.69(-0.83%) |
Feb 03, 2012 | 84.28 | 84.28 | 83.30 | 83.35 | 423,308 | -0.57(-0.68%) |
Feb 02, 2012 | 83.41 | 83.92 | 83.10 | 83.92 | 339,317 | +0.43(+0.52%) |
Feb 01, 2012 | 83.33 | 83.58 | 82.98 | 83.49 | 185,491 | +0.61(+0.73%) |
Jan 31, 2012 | 83.31 | 83.55 | 82.84 | 82.88 | 365,525 | -0.50(-0.60%) |
Jan 30, 2012 | 83.91 | 84.05 | 83.29 | 83.38 | 278,105 | +0.05(+0.06%) |
Jan 27, 2012 | 83.61 | 83.67 | 82.93 | 83.33 | 396,911 | -0.15(-0.18%) |
Jan 26, 2012 | 82.97 | 83.63 | 82.71 | 83.48 | 624,116 | +0.79(+0.96%) |
Jan 25, 2012 | 82.53 | 82.90 | 82.19 | 82.69 | 371,786 | +0.55(+0.67%) |
Jan 24, 2012 | 82.01 | 82.49 | 81.65 | 82.14 | 1,550,022 | +0.23(+0.28%) |
Jan 23, 2012 | 81.91 | 82.04 | 81.74 | 81.91 | 729,810 | +0.17(+0.21%) |
Jan 20, 2012 | 82.10 | 82.16 | 81.58 | 81.74 | 1,060,711 | -0.33(-0.40%) |
Jan 19, 2012 | 82.01 | 82.60 | 81.91 | 82.07 | 871,895 | +0.11(+0.13%) |
Jan 18, 2012 | 81.96 | 82.00 | 81.71 | 81.96 | 1,015,412 | +0.04(+0.05%) |
Jan 17, 2012 | 81.75 | 82.05 | 81.72 | 81.92 | 496,646 | +0.07(+0.08%) |
Jan 13, 2012 | 81.65 | 82.00 | 81.51 | 81.85 | 427,214 | +0.21(+0.25%) |
Jan 12, 2012 | 81.68 | 81.94 | 81.44 | 81.65 | 470,585 | +0.05(+0.06%) |
Jan 11, 2012 | 81.45 | 81.82 | 81.17 | 81.59 | 374,205 | +0.22(+0.27%) |
Jan 10, 2012 | 81.98 | 81.98 | 81.03 | 81.37 | 585,255 | -0.67(-0.81%) |
Jan 09, 2012 | 81.78 | 82.28 | 81.65 | 82.04 | 383,865 | +0.27(+0.33%) |
Jan 06, 2012 | 80.78 | 81.80 | 80.78 | 81.76 | 681,772 | +1.12(+1.38%) |
Jan 05, 2012 | 80.34 | 80.96 | 80.17 | 80.65 | 234,601 | +0.37(+0.46%) |
Jan 04, 2012 | 80.52 | 80.52 | 80.07 | 80.28 | 214,190 | +0.22(+0.28%) |
Dec 30, 2011 | 80.93 | 80.93 | 80.06 | 80.06 | 230,023 | -0.73(-0.91%) |
Dec 29, 2011 | 80.23 | 80.86 | 80.17 | 80.79 | 168,176 | +0.63(+0.78%) |
Dec 28, 2011 | 80.32 | 80.32 | 80.02 | 80.16 | 230,339 | -0.01(-0.01%) |
Dec 27, 2011 | 80.02 | 80.17 | 79.90 | 80.17 | 257,722 | +0.31(+0.39%) |
Dec 23, 2011 | 79.94 | 79.98 | 79.69 | 79.86 | 153,789 | +0.24(+0.31%) |
Dec 21, 2011 | 79.57 | 79.63 | 79.44 | 79.61 | 330,948 | +0.11(+0.14%) |
Dec 20, 2011 | 79.50 | 79.52 | 79.40 | 79.50 | 196,305 | +0.05(+0.07%) |
Dec 19, 2011 | 79.43 | 79.48 | 79.23 | 79.45 | 252,646 | +0.07(+0.08%) |
Dec 16, 2011 | 79.22 | 79.39 | 79.18 | 79.39 | 310,876 | +0.15(+0.19%) |
Dec 15, 2011 | 79.30 | 79.30 | 79.11 | 79.24 | 256,363 | +0.08(+0.10%) |
Dec 14, 2011 | 79.08 | 79.25 | 79.00 | 79.16 | 247,773 | +0.14(+0.18%) |
Dec 13, 2011 | 79.08 | 79.12 | 78.94 | 79.02 | 221,937 | -0.08(-0.10%) |
Dec 12, 2011 | 79.12 | 79.15 | 78.94 | 79.10 | 241,095 | +0.03(+0.04%) |
Dec 09, 2011 | 79.08 | 79.08 | 78.85 | 79.07 | 171,022 | +0.12(+0.15%) |
Dec 08, 2011 | 79.05 | 79.06 | 78.90 | 78.95 | 341,578 | -0.06(-0.07%) |
Dec 07, 2011 | 78.75 | 79.05 | 78.75 | 79.01 | 234,483 | +0.26(+0.33%) |
Dec 06, 2011 | 78.40 | 78.76 | 78.40 | 78.75 | 290,022 | +0.43(+0.55%) |
Dec 05, 2011 | 78.36 | 78.42 | 78.21 | 78.32 | 192,430 | -0.04(-0.06%) |
Dec 02, 2011 | 78.11 | 78.37 | 78.10 | 78.37 | 217,117 | +0.27(+0.35%) |