Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 92.80 | 93.61 | 89.40 | 90.68 | 1,787,982 | -1.80(-1.95%) |
Feb 28, 2012 | 93.87 | 94.44 | 91.95 | 92.48 | 1,460,645 | -1.56(-1.66%) |
Feb 27, 2012 | 93.63 | 95.85 | 92.44 | 94.04 | 1,430,321 | -0.71(-0.75%) |
Feb 24, 2012 | 94.40 | 95.95 | 92.67 | 94.75 | 2,052,435 | -0.18(-0.19%) |
Feb 23, 2012 | 91.76 | 97.19 | 89.62 | 94.93 | 3,128,178 | +2.36(+2.55%) |
Feb 22, 2012 | 90.36 | 93.00 | 90.03 | 92.57 | 1,913,902 | +2.19(+2.42%) |
Feb 21, 2012 | 90.61 | 90.77 | 88.74 | 90.38 | 1,464,501 | +0.91(+1.02%) |
Feb 17, 2012 | 89.32 | 90.78 | 86.70 | 89.47 | 2,188,762 | +0.64(+0.72%) |
Feb 16, 2012 | 83.05 | 89.12 | 82.29 | 88.83 | 4,087,519 | +5.88(+7.09%) |
Feb 15, 2012 | 82.80 | 83.57 | 81.20 | 82.95 | 1,810,667 | +0.96(+1.17%) |
Feb 14, 2012 | 78.19 | 83.13 | 78.19 | 81.99 | 2,551,262 | +3.39(+4.31%) |
Feb 13, 2012 | 77.73 | 78.60 | 76.32 | 78.60 | 1,502,491 | +1.95(+2.54%) |
Feb 10, 2012 | 76.43 | 77.04 | 75.63 | 76.65 | 1,251,938 | -1.17(-1.50%) |
Feb 09, 2012 | 79.19 | 79.54 | 76.26 | 77.82 | 2,041,186 | -1.35(-1.71%) |
Feb 08, 2012 | 82.15 | 83.99 | 78.76 | 79.17 | 2,041,214 | -2.65(-3.24%) |
Feb 07, 2012 | 80.65 | 81.94 | 78.30 | 81.82 | 1,712,477 | +0.83(+1.02%) |
Feb 06, 2012 | 79.16 | 81.41 | 78.10 | 80.99 | 1,178,178 | +1.71(+2.16%) |
Feb 03, 2012 | 80.94 | 80.97 | 78.17 | 79.28 | 1,702,515 | -0.09(-0.11%) |
Feb 02, 2012 | 79.97 | 81.45 | 78.84 | 79.37 | 970,080 | -0.31(-0.39%) |
Feb 01, 2012 | 81.73 | 82.00 | 78.63 | 79.68 | 1,092,458 | -1.00(-1.24%) |
Jan 31, 2012 | 81.53 | 82.44 | 79.55 | 80.68 | 724,582 | +0.19(+0.24%) |
Jan 30, 2012 | 79.83 | 80.95 | 79.10 | 80.49 | 672,207 | -0.23(-0.28%) |
Jan 27, 2012 | 80.57 | 82.50 | 80.37 | 80.72 | 1,138,254 | -0.19(-0.23%) |
Jan 26, 2012 | 83.15 | 83.77 | 80.38 | 80.91 | 1,562,593 | -1.56(-1.89%) |
Jan 25, 2012 | 77.63 | 82.97 | 77.11 | 82.47 | 3,480,490 | +8.24(+11.10%) |
Jan 24, 2012 | 73.50 | 74.41 | 73.01 | 74.23 | 786,245 | -0.22(-0.30%) |
Jan 23, 2012 | 73.20 | 75.00 | 72.47 | 74.45 | 1,092,576 | +1.27(+1.74%) |
Jan 20, 2012 | 74.66 | 75.42 | 72.77 | 73.18 | 1,373,067 | -3.06(-4.01%) |
Jan 19, 2012 | 77.04 | 77.43 | 75.75 | 76.24 | 812,849 | -0.92(-1.19%) |
Jan 18, 2012 | 75.61 | 77.21 | 75.17 | 77.16 | 1,039,154 | +1.82(+2.42%) |
Jan 17, 2012 | 74.05 | 76.32 | 73.12 | 75.34 | 1,186,535 | +3.05(+4.22%) |
Jan 13, 2012 | 72.14 | 72.79 | 71.05 | 72.29 | 865,580 | -0.24(-0.33%) |
Jan 12, 2012 | 73.81 | 74.68 | 72.10 | 72.53 | 1,534,653 | -2.19(-2.93%) |
Jan 11, 2012 | 74.97 | 75.36 | 73.71 | 74.72 | 985,548 | -0.66(-0.88%) |
Jan 10, 2012 | 75.79 | 77.50 | 74.50 | 75.38 | 1,280,831 | +1.04(+1.40%) |
Jan 09, 2012 | 75.01 | 75.21 | 74.00 | 74.34 | 824,688 | -0.52(-0.69%) |
Jan 06, 2012 | 76.00 | 76.30 | 74.74 | 74.86 | 1,177,390 | -0.94(-1.24%) |
Jan 05, 2012 | 73.08 | 76.48 | 72.37 | 75.80 | 2,268,908 | +2.57(+3.51%) |
Jan 04, 2012 | 69.65 | 74.23 | 69.27 | 73.23 | 2,072,408 | +6.52(+9.77%) |
Dec 30, 2011 | 67.25 | 67.56 | 66.68 | 66.71 | 702,145 | -0.69(-1.02%) |
Dec 29, 2011 | 67.58 | 67.74 | 66.55 | 67.40 | 692,760 | -0.09(-0.13%) |
Dec 28, 2011 | 68.92 | 69.05 | 67.33 | 67.49 | 708,477 | -1.57(-2.27%) |
Dec 27, 2011 | 69.09 | 69.71 | 68.51 | 69.06 | 447,655 | -0.03(-0.04%) |
Dec 23, 2011 | 69.18 | 69.45 | 68.30 | 69.09 | 559,674 | +1.75(+2.60%) |
Dec 21, 2011 | 66.49 | 67.60 | 65.16 | 67.34 | 872,088 | +1.13(+1.71%) |
Dec 20, 2011 | 64.33 | 66.89 | 64.25 | 66.21 | 1,288,798 | +3.40(+5.41%) |
Dec 19, 2011 | 64.47 | 65.08 | 62.57 | 62.81 | 759,023 | -1.24(-1.94%) |
Dec 16, 2011 | 62.50 | 64.12 | 62.03 | 64.05 | 808,317 | +2.02(+3.26%) |
Dec 15, 2011 | 63.86 | 63.86 | 61.61 | 62.03 | 885,992 | -0.45(-0.72%) |
Dec 14, 2011 | 65.66 | 65.99 | 62.13 | 62.48 | 1,291,185 | -4.01(-6.03%) |
Dec 13, 2011 | 67.68 | 69.08 | 65.53 | 66.49 | 959,607 | -0.70(-1.04%) |
Dec 12, 2011 | 68.25 | 68.25 | 65.65 | 67.19 | 987,736 | -2.47(-3.55%) |
Dec 09, 2011 | 68.70 | 69.95 | 68.19 | 69.66 | 546,839 | +1.95(+2.88%) |
Dec 08, 2011 | 70.29 | 70.29 | 67.51 | 67.71 | 830,516 | -2.78(-3.94%) |
Dec 07, 2011 | 70.97 | 71.48 | 69.33 | 70.49 | 1,020,329 | -0.95(-1.33%) |
Dec 06, 2011 | 70.17 | 72.19 | 69.86 | 71.44 | 809,938 | -0.22(-0.31%) |
Dec 05, 2011 | 71.13 | 72.98 | 70.87 | 71.66 | 1,333,515 | +2.05(+2.94%) |
Dec 02, 2011 | 70.26 | 71.14 | 69.15 | 69.61 | 742,547 | +0.28(+0.40%) |