Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 87.29 | 87.33 | 86.17 | 86.61 | 2,408,416 | -0.04(-0.04%) |
Mar 29, 2012 | 86.36 | 86.90 | 85.66 | 86.64 | 2,176,746 | -0.39(-0.45%) |
Mar 28, 2012 | 87.94 | 88.08 | 86.32 | 87.03 | 1,286,852 | -0.78(-0.89%) |
Mar 27, 2012 | 88.53 | 88.74 | 87.81 | 87.81 | 1,772,603 | -0.64(-0.73%) |
Mar 26, 2012 | 87.62 | 88.53 | 87.43 | 88.46 | 1,620,782 | +1.88(+2.18%) |
Mar 23, 2012 | 85.84 | 86.68 | 85.10 | 86.57 | 1,643,430 | +0.85(+0.99%) |
Mar 22, 2012 | 85.56 | 86.03 | 85.20 | 85.72 | 2,384,349 | -0.78(-0.90%) |
Mar 21, 2012 | 86.61 | 87.01 | 86.13 | 86.50 | 1,373,124 | +0.11(+0.13%) |
Mar 20, 2012 | 86.62 | 86.76 | 86.02 | 86.39 | 1,987,619 | -0.92(-1.05%) |
Mar 19, 2012 | 86.53 | 88.00 | 86.44 | 87.31 | 1,504,980 | +0.71(+0.82%) |
Mar 16, 2012 | 86.95 | 87.02 | 86.29 | 86.60 | 2,342,764 | -0.19(-0.22%) |
Mar 15, 2012 | 85.96 | 86.79 | 85.70 | 86.79 | 1,791,986 | +0.73(+0.85%) |
Mar 14, 2012 | 86.75 | 86.91 | 85.66 | 86.06 | 1,447,108 | -0.71(-0.81%) |
Mar 13, 2012 | 85.82 | 86.82 | 85.45 | 86.76 | 1,944,161 | +1.56(+1.83%) |
Mar 12, 2012 | 85.65 | 85.88 | 84.85 | 85.21 | 974,697 | -0.35(-0.41%) |
Mar 09, 2012 | 84.31 | 86.07 | 84.31 | 85.56 | 1,360,425 | +1.16(+1.37%) |
Mar 08, 2012 | 83.80 | 84.54 | 83.17 | 84.40 | 1,108,866 | +1.24(+1.49%) |
Mar 07, 2012 | 82.52 | 83.22 | 82.41 | 83.16 | 1,302,588 | +0.87(+1.06%) |
Mar 06, 2012 | 82.96 | 83.17 | 81.92 | 82.29 | 3,253,992 | -1.72(-2.05%) |
Mar 05, 2012 | 83.89 | 84.11 | 83.21 | 84.01 | 2,099,662 | -0.13(-0.15%) |
Mar 02, 2012 | 85.32 | 85.65 | 83.70 | 84.14 | 2,278,411 | -1.29(-1.51%) |
Mar 01, 2012 | 85.25 | 86.34 | 85.25 | 85.42 | 2,414,103 | +0.61(+0.72%) |
Feb 29, 2012 | 86.53 | 86.88 | 84.81 | 84.82 | 1,850,481 | -1.47(-1.70%) |
Feb 28, 2012 | 86.47 | 87.10 | 85.76 | 86.28 | 1,302,700 | -0.17(-0.20%) |
Feb 27, 2012 | 85.83 | 86.99 | 85.19 | 86.46 | 1,439,213 | -0.10(-0.12%) |
Feb 24, 2012 | 86.68 | 86.97 | 86.35 | 86.56 | 1,249,189 | -0.04(-0.04%) |
Feb 23, 2012 | 85.38 | 86.66 | 84.89 | 86.59 | 2,577,947 | +1.35(+1.58%) |
Feb 22, 2012 | 85.32 | 85.81 | 85.02 | 85.24 | 1,027,826 | -0.40(-0.47%) |
Feb 21, 2012 | 86.28 | 86.54 | 85.23 | 85.64 | 1,285,883 | -0.51(-0.59%) |
Feb 17, 2012 | 86.91 | 86.96 | 86.04 | 86.15 | 1,317,023 | -0.29(-0.34%) |
Feb 16, 2012 | 84.90 | 86.49 | 84.85 | 86.44 | 1,729,291 | +1.52(+1.79%) |
Feb 15, 2012 | 86.02 | 86.12 | 84.61 | 84.92 | 1,465,916 | -0.65(-0.76%) |
Feb 14, 2012 | 85.35 | 85.71 | 84.98 | 85.57 | 1,263,401 | -0.28(-0.33%) |
Feb 13, 2012 | 85.63 | 85.97 | 85.09 | 85.85 | 2,572,266 | +1.16(+1.37%) |
Feb 10, 2012 | 84.78 | 85.14 | 84.39 | 84.69 | 1,313,813 | -1.09(-1.27%) |
Feb 09, 2012 | 86.28 | 86.40 | 85.17 | 85.78 | 2,041,878 | -0.28(-0.33%) |
Feb 08, 2012 | 86.20 | 86.62 | 85.21 | 86.06 | 2,761,817 | +0.05(+0.06%) |
Feb 07, 2012 | 85.98 | 86.36 | 85.40 | 86.00 | 1,078,217 | -0.06(-0.07%) |
Feb 06, 2012 | 85.97 | 86.30 | 85.70 | 86.07 | 2,621,522 | -0.29(-0.34%) |
Feb 03, 2012 | 85.68 | 86.55 | 85.51 | 86.36 | 1,944,335 | +2.05(+2.43%) |
Feb 02, 2012 | 84.15 | 84.79 | 83.97 | 84.31 | 2,553,496 | +0.44(+0.52%) |
Feb 01, 2012 | 82.87 | 84.06 | 82.54 | 83.87 | 2,140,615 | +1.79(+2.18%) |
Jan 31, 2012 | 82.65 | 82.90 | 81.59 | 82.09 | 3,056,267 | -0.10(-0.12%) |
Jan 30, 2012 | 82.05 | 82.49 | 81.54 | 82.19 | 1,933,091 | -0.64(-0.78%) |
Jan 27, 2012 | 81.71 | 82.92 | 81.71 | 82.83 | 1,838,830 | +0.73(+0.88%) |
Jan 26, 2012 | 82.97 | 82.97 | 81.72 | 82.11 | 2,599,067 | -0.16(-0.20%) |
Jan 25, 2012 | 81.50 | 82.55 | 81.05 | 82.27 | 2,383,320 | +0.82(+1.00%) |
Jan 24, 2012 | 80.37 | 81.61 | 80.09 | 81.45 | 1,254,262 | +0.48(+0.59%) |
Jan 23, 2012 | 81.15 | 81.70 | 80.32 | 80.97 | 2,141,336 | -0.16(-0.20%) |
Jan 20, 2012 | 81.04 | 81.34 | 80.83 | 81.14 | 1,641,720 | -0.08(-0.10%) |
Jan 19, 2012 | 81.05 | 81.44 | 80.67 | 81.22 | 1,361,452 | +0.67(+0.83%) |
Jan 18, 2012 | 79.03 | 80.58 | 79.01 | 80.55 | 2,065,242 | +1.45(+1.83%) |
Jan 17, 2012 | 79.84 | 80.08 | 78.95 | 79.10 | 1,127,752 | +0.10(+0.13%) |
Jan 13, 2012 | 78.85 | 79.20 | 78.25 | 79.00 | 1,341,294 | -0.57(-0.72%) |
Jan 12, 2012 | 79.40 | 79.60 | 78.63 | 79.57 | 1,097,940 | +0.34(+0.42%) |
Jan 11, 2012 | 78.65 | 79.35 | 78.52 | 79.23 | 1,124,773 | +0.39(+0.49%) |
Jan 10, 2012 | 78.63 | 79.10 | 78.56 | 78.84 | 4,380,286 | +1.16(+1.49%) |
Jan 09, 2012 | 77.66 | 77.85 | 76.90 | 77.68 | 1,109,549 | +0.47(+0.61%) |
Jan 06, 2012 | 77.37 | 77.87 | 76.77 | 77.21 | 2,418,778 | -0.18(-0.23%) |
Jan 05, 2012 | 76.43 | 77.77 | 75.76 | 77.39 | 1,845,730 | +0.50(+0.65%) |