Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 113.38 | 113.97 | 112.23 | 112.96 | 412,674 | -0.14(-0.12%) |
Feb 28, 2012 | 113.76 | 113.76 | 112.49 | 113.10 | 434,999 | -0.53(-0.47%) |
Feb 27, 2012 | 112.51 | 114.05 | 111.96 | 113.63 | 420,819 | +0.19(+0.16%) |
Feb 24, 2012 | 113.41 | 113.66 | 112.48 | 113.45 | 523,036 | +0.23(+0.21%) |
Feb 23, 2012 | 111.93 | 113.30 | 111.58 | 113.21 | 846,172 | +1.30(+1.16%) |
Feb 22, 2012 | 111.51 | 112.82 | 111.51 | 111.91 | 392,754 | +0.24(+0.22%) |
Feb 21, 2012 | 111.34 | 111.89 | 110.95 | 111.67 | 452,415 | +0.33(+0.29%) |
Feb 17, 2012 | 112.00 | 112.15 | 111.02 | 111.34 | 389,735 | -0.06(-0.05%) |
Feb 16, 2012 | 112.25 | 112.38 | 110.46 | 111.40 | 989,581 | -0.88(-0.78%) |
Feb 15, 2012 | 112.39 | 114.14 | 112.00 | 112.27 | 826,642 | +0.36(+0.32%) |
Feb 14, 2012 | 109.83 | 112.09 | 109.83 | 111.91 | 755,093 | +1.36(+1.23%) |
Feb 13, 2012 | 110.60 | 110.89 | 109.60 | 110.55 | 697,135 | +0.78(+0.71%) |
Feb 10, 2012 | 108.50 | 109.92 | 108.34 | 109.77 | 679,966 | +0.05(+0.04%) |
Feb 09, 2012 | 109.39 | 109.83 | 108.59 | 109.72 | 1,618,014 | +0.45(+0.41%) |
Feb 08, 2012 | 108.34 | 109.44 | 108.23 | 109.28 | 1,458,694 | +1.37(+1.27%) |
Feb 07, 2012 | 107.92 | 108.22 | 107.23 | 107.91 | 701,433 | -0.04(-0.04%) |
Feb 06, 2012 | 107.61 | 108.63 | 107.05 | 107.95 | 792,878 | +0.37(+0.35%) |
Feb 03, 2012 | 106.05 | 108.02 | 105.75 | 107.57 | 1,348,188 | +3.00(+2.87%) |
Feb 02, 2012 | 101.45 | 106.17 | 99.60 | 104.58 | 1,769,460 | +1.25(+1.21%) |
Feb 01, 2012 | 104.03 | 104.04 | 102.35 | 103.33 | 832,455 | +0.20(+0.19%) |
Jan 31, 2012 | 102.77 | 104.06 | 102.42 | 103.13 | 637,937 | +0.84(+0.82%) |
Jan 30, 2012 | 102.31 | 102.54 | 101.42 | 102.30 | 447,010 | -0.46(-0.45%) |
Jan 27, 2012 | 102.24 | 103.20 | 101.61 | 102.76 | 681,779 | +0.19(+0.18%) |
Jan 26, 2012 | 103.92 | 104.01 | 102.05 | 102.58 | 483,743 | -0.88(-0.85%) |
Jan 25, 2012 | 102.84 | 103.92 | 102.34 | 103.45 | 1,097,545 | +0.60(+0.58%) |
Jan 24, 2012 | 100.61 | 103.13 | 99.86 | 102.85 | 819,434 | +1.59(+1.57%) |
Jan 23, 2012 | 100.81 | 101.72 | 99.68 | 101.26 | 317,064 | +0.28(+0.28%) |
Jan 20, 2012 | 101.98 | 102.10 | 100.56 | 100.98 | 479,920 | -1.27(-1.24%) |
Jan 19, 2012 | 102.34 | 102.54 | 101.68 | 102.25 | 612,620 | +0.35(+0.35%) |
Jan 18, 2012 | 100.56 | 102.27 | 100.28 | 101.89 | 622,208 | +1.14(+1.14%) |
Jan 17, 2012 | 96.43 | 101.52 | 75.92 | 100.75 | 1,042,340 | +2.06(+2.08%) |
Jan 13, 2012 | 99.07 | 99.16 | 98.32 | 98.69 | 859,661 | -1.27(-1.27%) |
Jan 12, 2012 | 99.53 | 101.10 | 99.52 | 99.96 | 793,000 | +0.64(+0.65%) |
Jan 11, 2012 | 97.28 | 99.78 | 97.06 | 99.32 | 859,931 | +1.62(+1.66%) |
Jan 10, 2012 | 98.03 | 98.45 | 97.44 | 97.70 | 854,567 | +0.72(+0.74%) |
Jan 09, 2012 | 95.47 | 97.13 | 95.29 | 96.98 | 678,779 | +1.54(+1.61%) |
Jan 06, 2012 | 95.42 | 96.20 | 94.50 | 95.44 | 759,381 | +0.00(+0.00%) |
Jan 05, 2012 | 93.83 | 96.18 | 93.71 | 95.44 | 1,032,660 | +1.49(+1.59%) |
Jan 04, 2012 | 95.36 | 95.61 | 93.47 | 93.96 | 1,467,794 | -2.70(-2.79%) |
Dec 30, 2011 | 97.11 | 97.11 | 96.59 | 96.65 | 395,562 | -0.46(-0.47%) |
Dec 29, 2011 | 97.12 | 97.46 | 96.58 | 97.11 | 397,893 | +0.38(+0.39%) |
Dec 28, 2011 | 98.16 | 98.55 | 96.44 | 96.73 | 561,403 | -1.52(-1.54%) |
Dec 27, 2011 | 98.20 | 98.69 | 97.99 | 98.25 | 245,986 | -0.18(-0.18%) |
Dec 23, 2011 | 98.71 | 98.98 | 98.04 | 98.42 | 295,180 | +0.02(+0.02%) |
Dec 21, 2011 | 97.51 | 98.50 | 96.65 | 98.40 | 355,373 | +0.64(+0.66%) |
Dec 20, 2011 | 96.48 | 98.13 | 96.30 | 97.76 | 486,692 | +2.08(+2.17%) |
Dec 19, 2011 | 96.52 | 96.94 | 95.41 | 95.69 | 512,202 | -0.19(-0.19%) |
Dec 16, 2011 | 95.17 | 96.66 | 94.82 | 95.87 | 1,031,773 | +1.35(+1.43%) |
Dec 15, 2011 | 95.39 | 95.64 | 94.17 | 94.52 | 753,923 | +1.39(+1.49%) |
Dec 14, 2011 | 94.40 | 94.51 | 92.69 | 93.14 | 527,159 | -2.00(-2.10%) |
Dec 13, 2011 | 96.42 | 97.49 | 94.55 | 95.14 | 600,774 | -0.75(-0.79%) |
Dec 12, 2011 | 95.83 | 96.35 | 94.98 | 95.89 | 505,337 | -0.63(-0.66%) |
Dec 09, 2011 | 95.27 | 97.02 | 95.17 | 96.52 | 699,406 | +1.56(+1.65%) |
Dec 08, 2011 | 95.98 | 95.98 | 94.42 | 94.96 | 578,410 | -1.18(-1.23%) |
Dec 07, 2011 | 95.57 | 96.54 | 94.34 | 96.14 | 919,993 | +0.20(+0.21%) |
Dec 06, 2011 | 97.28 | 97.28 | 94.86 | 95.94 | 658,538 | -1.78(-1.82%) |
Dec 05, 2011 | 99.46 | 99.90 | 97.12 | 97.72 | 976,316 | +0.12(+0.12%) |
Dec 02, 2011 | 97.29 | 97.96 | 96.58 | 97.59 | 823,853 | +1.41(+1.47%) |