Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 90.17 | 90.96 | 86.87 | 88.11 | 1,840,080 | -1.75(-1.95%) |
Feb 28, 2012 | 91.21 | 91.77 | 89.35 | 89.86 | 1,503,205 | -1.52(-1.66%) |
Feb 27, 2012 | 90.98 | 93.14 | 89.82 | 91.38 | 1,471,997 | -0.69(-0.75%) |
Feb 24, 2012 | 91.73 | 93.23 | 90.05 | 92.07 | 2,112,239 | -0.17(-0.19%) |
Feb 23, 2012 | 89.16 | 94.44 | 87.08 | 92.24 | 3,219,327 | +2.29(+2.55%) |
Feb 22, 2012 | 87.80 | 90.37 | 87.48 | 89.95 | 1,969,669 | +2.13(+2.42%) |
Feb 21, 2012 | 88.04 | 88.20 | 86.23 | 87.82 | 1,507,173 | +0.88(+1.02%) |
Feb 17, 2012 | 86.79 | 88.21 | 84.25 | 86.94 | 2,252,538 | +0.62(+0.72%) |
Feb 16, 2012 | 80.70 | 86.60 | 79.96 | 86.31 | 4,206,621 | +5.71(+7.09%) |
Feb 15, 2012 | 80.46 | 81.20 | 78.90 | 80.60 | 1,863,426 | +0.93(+1.17%) |
Feb 14, 2012 | 75.98 | 80.78 | 75.98 | 79.67 | 2,625,600 | +3.29(+4.31%) |
Feb 13, 2012 | 75.53 | 76.37 | 74.16 | 76.37 | 1,546,270 | +1.89(+2.54%) |
Feb 10, 2012 | 74.27 | 74.86 | 73.49 | 74.48 | 1,288,417 | -1.14(-1.50%) |
Feb 09, 2012 | 76.95 | 77.29 | 74.10 | 75.62 | 2,100,662 | -1.31(-1.71%) |
Feb 08, 2012 | 79.82 | 81.61 | 76.53 | 76.93 | 2,100,691 | -2.57(-3.24%) |
Feb 07, 2012 | 78.37 | 79.62 | 76.08 | 79.50 | 1,762,375 | +0.81(+1.02%) |
Feb 06, 2012 | 76.92 | 79.11 | 75.89 | 78.70 | 1,212,507 | +1.66(+2.16%) |
Feb 03, 2012 | 78.65 | 78.68 | 75.96 | 77.04 | 1,752,122 | -0.09(-0.11%) |
Feb 02, 2012 | 77.71 | 79.14 | 76.61 | 77.12 | 998,346 | -0.30(-0.39%) |
Feb 01, 2012 | 79.42 | 79.68 | 76.40 | 77.42 | 1,124,290 | -0.97(-1.24%) |
Jan 31, 2012 | 79.22 | 80.11 | 77.30 | 78.40 | 745,694 | +0.18(+0.24%) |
Jan 30, 2012 | 77.57 | 78.66 | 76.86 | 78.21 | 691,793 | -0.22(-0.28%) |
Jan 27, 2012 | 78.29 | 80.16 | 78.09 | 78.43 | 1,171,420 | -0.18(-0.23%) |
Jan 26, 2012 | 80.80 | 81.40 | 78.10 | 78.62 | 1,608,123 | -1.52(-1.89%) |
Jan 25, 2012 | 75.43 | 80.62 | 74.93 | 80.14 | 3,581,904 | +8.01(+11.10%) |
Jan 24, 2012 | 71.42 | 72.30 | 70.94 | 72.13 | 809,154 | -0.21(-0.30%) |
Jan 23, 2012 | 71.13 | 72.88 | 70.42 | 72.34 | 1,124,411 | +1.23(+1.74%) |
Jan 20, 2012 | 72.55 | 73.28 | 70.71 | 71.11 | 1,413,075 | -2.97(-4.01%) |
Jan 19, 2012 | 74.86 | 75.24 | 73.61 | 74.08 | 836,533 | -0.89(-1.19%) |
Jan 18, 2012 | 73.47 | 75.02 | 73.04 | 74.98 | 1,069,432 | +1.77(+2.42%) |
Jan 17, 2012 | 71.95 | 74.16 | 71.05 | 73.21 | 1,221,108 | +2.96(+4.22%) |
Jan 13, 2012 | 70.10 | 70.73 | 69.04 | 70.24 | 890,801 | -0.23(-0.33%) |
Jan 12, 2012 | 71.72 | 72.57 | 70.06 | 70.48 | 1,579,369 | -2.13(-2.93%) |
Jan 11, 2012 | 72.85 | 73.23 | 71.62 | 72.60 | 1,014,264 | -0.64(-0.88%) |
Jan 10, 2012 | 73.64 | 75.31 | 72.39 | 73.25 | 1,318,151 | +1.01(+1.40%) |
Jan 09, 2012 | 72.89 | 73.08 | 71.90 | 72.24 | 848,717 | -0.51(-0.69%) |
Jan 06, 2012 | 73.85 | 74.14 | 72.62 | 72.74 | 1,211,696 | -0.91(-1.24%) |
Jan 05, 2012 | 71.01 | 74.32 | 70.32 | 73.65 | 2,335,019 | +2.50(+3.51%) |
Jan 04, 2012 | 67.68 | 72.13 | 67.31 | 71.16 | 2,132,794 | +6.34(+9.77%) |
Dec 30, 2011 | 65.35 | 65.65 | 64.79 | 64.82 | 722,604 | -0.67(-1.02%) |
Dec 29, 2011 | 65.67 | 65.82 | 64.67 | 65.49 | 712,945 | -0.09(-0.13%) |
Dec 28, 2011 | 66.97 | 67.09 | 65.42 | 65.58 | 729,120 | -1.53(-2.27%) |
Dec 27, 2011 | 67.13 | 67.74 | 66.57 | 67.10 | 460,698 | -0.03(-0.04%) |
Dec 23, 2011 | 67.22 | 67.49 | 66.37 | 67.13 | 575,981 | +1.70(+2.60%) |
Dec 21, 2011 | 64.61 | 65.69 | 63.32 | 65.43 | 897,498 | +1.10(+1.71%) |
Dec 20, 2011 | 62.51 | 65.00 | 62.43 | 64.34 | 1,326,351 | +3.30(+5.41%) |
Dec 19, 2011 | 62.64 | 63.24 | 60.80 | 61.03 | 781,139 | -1.20(-1.94%) |
Dec 16, 2011 | 60.73 | 62.30 | 60.27 | 62.24 | 831,869 | +1.96(+3.26%) |
Dec 15, 2011 | 62.05 | 62.05 | 59.87 | 60.27 | 911,808 | -0.44(-0.72%) |
Dec 14, 2011 | 63.80 | 64.12 | 60.37 | 60.71 | 1,328,807 | -3.90(-6.03%) |
Dec 13, 2011 | 65.76 | 67.12 | 63.67 | 64.61 | 987,568 | -0.68(-1.04%) |
Dec 12, 2011 | 66.32 | 66.32 | 63.79 | 65.29 | 1,016,516 | -2.40(-3.55%) |
Dec 09, 2011 | 66.75 | 67.97 | 66.26 | 67.69 | 562,772 | +1.89(+2.88%) |
Dec 08, 2011 | 68.30 | 68.30 | 65.60 | 65.79 | 854,715 | -2.70(-3.94%) |
Dec 07, 2011 | 68.96 | 69.46 | 67.37 | 68.49 | 1,050,059 | -0.92(-1.33%) |
Dec 06, 2011 | 68.18 | 70.15 | 67.88 | 69.42 | 833,538 | -0.21(-0.31%) |
Dec 05, 2011 | 69.12 | 70.91 | 68.86 | 69.63 | 1,372,371 | +1.99(+2.95%) |
Dec 02, 2011 | 68.27 | 69.13 | 67.19 | 67.64 | 764,183 | +0.27(+0.40%) |