Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 102.39 | 102.59 | 101.54 | 101.54 | 13,506 | -0.81(-0.80%) |
Feb 28, 2012 | 102.55 | 102.75 | 102.01 | 102.36 | 9,852 | -0.07(-0.07%) |
Feb 27, 2012 | 101.54 | 102.56 | 101.31 | 102.43 | 4,483 | +0.15(+0.15%) |
Feb 24, 2012 | 102.11 | 102.65 | 102.08 | 102.27 | 2,735 | +0.35(+0.34%) |
Feb 23, 2012 | 101.38 | 101.97 | 100.64 | 101.93 | 11,310 | +0.64(+0.64%) |
Feb 22, 2012 | 101.32 | 101.60 | 100.96 | 101.28 | 2,359 | -0.04(-0.04%) |
Feb 21, 2012 | 102.19 | 102.19 | 101.22 | 101.32 | 4,068 | -0.54(-0.53%) |
Feb 17, 2012 | 102.49 | 102.49 | 101.82 | 101.86 | 3,312 | -0.15(-0.15%) |
Feb 16, 2012 | 100.65 | 102.04 | 100.63 | 102.01 | 3,947 | +1.35(+1.34%) |
Feb 15, 2012 | 101.16 | 101.64 | 100.45 | 100.67 | 4,569 | +0.21(+0.21%) |
Feb 14, 2012 | 100.32 | 100.93 | 100.32 | 100.46 | 5,064 | -0.20(-0.20%) |
Feb 13, 2012 | 100.58 | 100.79 | 100.02 | 100.66 | 2,337 | +0.97(+0.97%) |
Feb 10, 2012 | 99.66 | 99.89 | 99.32 | 99.69 | 3,809 | -1.04(-1.04%) |
Feb 09, 2012 | 100.69 | 100.86 | 100.24 | 100.73 | 9,935 | +0.53(+0.53%) |
Feb 08, 2012 | 100.35 | 100.56 | 99.73 | 100.20 | 10,221 | -0.02(-0.02%) |
Feb 07, 2012 | 99.72 | 100.22 | 99.49 | 100.22 | 5,269 | +0.19(+0.19%) |
Feb 06, 2012 | 99.93 | 100.16 | 99.93 | 100.02 | 1,159 | +0.22(+0.22%) |
Feb 03, 2012 | 99.65 | 99.90 | 99.36 | 99.80 | 27,004 | +1.51(+1.54%) |
Feb 02, 2012 | 98.31 | 98.71 | 98.18 | 98.29 | 6,918 | +0.40(+0.41%) |
Feb 01, 2012 | 97.34 | 98.11 | 97.10 | 97.89 | 6,271 | +1.28(+1.32%) |
Jan 31, 2012 | 97.41 | 97.41 | 96.06 | 96.61 | 14,011 | +0.04(+0.04%) |
Jan 30, 2012 | 96.11 | 96.80 | 95.96 | 96.57 | 5,559 | -0.41(-0.43%) |
Jan 27, 2012 | 96.08 | 97.20 | 96.08 | 96.99 | 8,247 | +0.44(+0.46%) |
Jan 26, 2012 | 98.28 | 98.28 | 96.19 | 96.54 | 9,135 | -0.96(-0.99%) |
Jan 25, 2012 | 96.13 | 97.53 | 95.74 | 97.50 | 3,433 | +1.57(+1.63%) |
Jan 24, 2012 | 95.83 | 95.94 | 95.77 | 95.94 | 4,287 | +0.26(+0.27%) |
Jan 23, 2012 | 95.40 | 96.15 | 95.00 | 95.68 | 13,909 | +0.42(+0.44%) |
Jan 20, 2012 | 95.65 | 95.69 | 95.08 | 95.26 | 3,749 | -0.56(-0.58%) |
Jan 19, 2012 | 95.35 | 95.99 | 95.35 | 95.81 | 4,492 | +1.10(+1.16%) |
Jan 18, 2012 | 93.30 | 94.73 | 93.30 | 94.72 | 7,929 | +1.60(+1.71%) |
Jan 17, 2012 | 93.64 | 93.67 | 93.07 | 93.12 | 1,824 | +0.43(+0.47%) |
Jan 13, 2012 | 92.79 | 93.09 | 92.62 | 92.69 | 3,232 | -0.74(-0.79%) |
Jan 12, 2012 | 93.26 | 93.50 | 92.51 | 93.43 | 5,470 | +0.56(+0.60%) |
Jan 11, 2012 | 92.83 | 92.93 | 92.75 | 92.87 | 8,564 | -0.11(-0.11%) |
Jan 10, 2012 | 92.88 | 93.20 | 92.71 | 92.98 | 4,622 | +1.01(+1.10%) |
Jan 09, 2012 | 91.69 | 92.10 | 91.32 | 91.97 | 9,402 | +0.51(+0.56%) |
Jan 06, 2012 | 91.47 | 91.86 | 91.21 | 91.46 | 5,904 | -0.15(-0.17%) |
Jan 05, 2012 | 90.25 | 91.64 | 90.05 | 91.61 | 28,162 | +0.80(+0.88%) |
Jan 04, 2012 | 90.36 | 90.95 | 90.07 | 90.81 | 15,916 | +1.11(+1.23%) |
Dec 30, 2011 | 90.07 | 90.22 | 89.71 | 89.71 | 13,974 | -0.37(-0.41%) |
Dec 29, 2011 | 89.32 | 90.15 | 89.32 | 90.07 | 4,826 | +0.94(+1.06%) |
Dec 28, 2011 | 89.44 | 89.56 | 89.02 | 89.13 | 5,433 | -1.54(-1.70%) |
Dec 27, 2011 | 90.42 | 90.90 | 90.42 | 90.67 | 2,942 | +0.25(+0.28%) |
Dec 23, 2011 | 89.98 | 90.42 | 89.98 | 90.42 | 6,965 | +1.46(+1.64%) |
Dec 21, 2011 | 89.20 | 89.20 | 88.17 | 88.97 | 13,149 | -0.47(-0.53%) |
Dec 20, 2011 | 88.93 | 89.65 | 88.93 | 89.44 | 7,165 | +2.88(+3.33%) |
Dec 19, 2011 | 88.17 | 88.41 | 86.38 | 86.55 | 8,403 | -1.30(-1.48%) |
Dec 16, 2011 | 87.93 | 88.62 | 87.49 | 87.85 | 4,716 | +0.85(+0.97%) |
Dec 15, 2011 | 87.50 | 87.69 | 86.97 | 87.01 | 7,834 | +0.23(+0.27%) |
Dec 14, 2011 | 88.09 | 88.09 | 86.29 | 86.77 | 7,380 | -1.91(-2.15%) |
Dec 13, 2011 | 91.44 | 91.45 | 88.19 | 88.68 | 21,610 | -1.96(-2.16%) |
Dec 12, 2011 | 90.44 | 90.64 | 89.92 | 90.64 | 4,565 | -1.70(-1.84%) |
Dec 09, 2011 | 91.17 | 92.43 | 91.17 | 92.34 | 4,911 | +2.10(+2.33%) |
Dec 08, 2011 | 91.91 | 92.27 | 90.20 | 90.23 | 15,781 | -2.58(-2.78%) |
Dec 07, 2011 | 91.83 | 92.89 | 91.83 | 92.82 | 7,729 | -0.47(-0.50%) |
Dec 06, 2011 | 93.18 | 93.62 | 92.94 | 93.29 | 10,131 | -0.34(-0.36%) |
Dec 05, 2011 | 94.36 | 94.50 | 93.17 | 93.62 | 5,310 | +0.89(+0.96%) |
Dec 02, 2011 | 93.62 | 93.94 | 92.56 | 92.73 | 4,482 | +0.12(+0.12%) |