Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 71.60 | 72.25 | 69.74 | 71.90 | 904,850 | +0.11(+0.16%) |
Mar 29, 2012 | 71.06 | 71.98 | 70.86 | 71.79 | 796,818 | +0.72(+1.01%) |
Mar 28, 2012 | 72.68 | 72.93 | 70.78 | 71.07 | 1,074,607 | -1.88(-2.58%) |
Mar 27, 2012 | 74.24 | 74.56 | 72.38 | 72.95 | 1,141,423 | -1.93(-2.58%) |
Mar 26, 2012 | 76.95 | 77.45 | 74.70 | 74.88 | 1,931,255 | +0.25(+0.33%) |
Mar 23, 2012 | 71.27 | 75.09 | 69.96 | 74.63 | 3,692,875 | +0.59(+0.79%) |
Mar 22, 2012 | 75.18 | 78.40 | 73.80 | 74.04 | 4,679,429 | -10.46(-12.38%) |
Mar 21, 2012 | 84.69 | 86.02 | 84.43 | 84.50 | 1,170,662 | +0.86(+1.03%) |
Mar 20, 2012 | 82.57 | 84.09 | 81.73 | 83.65 | 1,120,631 | +0.31(+0.37%) |
Mar 19, 2012 | 83.79 | 85.31 | 83.30 | 83.34 | 1,492,990 | +0.39(+0.47%) |
Mar 16, 2012 | 84.33 | 85.12 | 82.76 | 82.94 | 3,014,034 | -2.06(-2.42%) |
Mar 15, 2012 | 86.81 | 86.96 | 84.59 | 85.00 | 1,705,363 | -2.17(-2.49%) |
Mar 14, 2012 | 89.07 | 89.34 | 85.90 | 87.18 | 1,532,265 | -3.23(-3.57%) |
Mar 13, 2012 | 91.43 | 92.07 | 89.57 | 90.41 | 741,840 | -0.62(-0.68%) |
Mar 12, 2012 | 91.57 | 91.88 | 90.84 | 91.03 | 487,849 | -0.84(-0.92%) |
Mar 09, 2012 | 90.75 | 92.44 | 90.22 | 91.87 | 800,326 | +0.61(+0.67%) |
Mar 08, 2012 | 91.64 | 92.04 | 90.69 | 91.26 | 632,874 | +1.93(+2.16%) |
Mar 07, 2012 | 88.75 | 89.75 | 88.26 | 89.33 | 331,364 | +0.67(+0.76%) |
Mar 06, 2012 | 88.89 | 89.02 | 87.48 | 88.66 | 657,630 | -2.20(-2.42%) |
Mar 05, 2012 | 92.39 | 92.69 | 90.61 | 90.85 | 630,236 | -2.33(-2.50%) |
Mar 02, 2012 | 93.76 | 93.96 | 92.78 | 93.18 | 347,531 | -1.60(-1.69%) |
Mar 01, 2012 | 94.55 | 95.85 | 94.30 | 94.79 | 500,729 | +1.02(+1.09%) |
Feb 29, 2012 | 96.39 | 96.66 | 92.48 | 93.76 | 837,793 | -2.19(-2.28%) |
Feb 28, 2012 | 94.70 | 96.43 | 94.63 | 95.95 | 475,472 | +2.08(+2.22%) |
Feb 27, 2012 | 94.12 | 94.89 | 93.74 | 93.87 | 356,112 | -0.59(-0.62%) |
Feb 24, 2012 | 95.07 | 95.40 | 94.10 | 94.46 | 373,440 | -0.94(-0.98%) |
Feb 23, 2012 | 95.86 | 96.13 | 94.42 | 95.40 | 708,766 | +1.75(+1.87%) |
Feb 22, 2012 | 91.42 | 94.34 | 91.32 | 93.65 | 502,031 | +1.37(+1.49%) |
Feb 21, 2012 | 91.52 | 92.55 | 91.06 | 92.28 | 452,878 | +1.64(+1.81%) |
Feb 17, 2012 | 91.67 | 91.99 | 90.30 | 90.64 | 470,462 | -0.27(-0.30%) |
Feb 16, 2012 | 89.15 | 91.53 | 88.66 | 90.91 | 635,715 | +0.02(+0.02%) |
Feb 15, 2012 | 92.28 | 92.38 | 90.48 | 90.89 | 431,937 | -0.74(-0.81%) |
Feb 14, 2012 | 92.01 | 92.30 | 90.42 | 91.64 | 392,875 | -0.53(-0.58%) |
Feb 13, 2012 | 92.79 | 92.93 | 91.44 | 92.17 | 434,614 | +0.29(+0.32%) |
Feb 10, 2012 | 92.48 | 92.82 | 91.19 | 91.88 | 512,903 | -1.54(-1.65%) |
Feb 09, 2012 | 94.00 | 94.64 | 93.20 | 93.41 | 489,740 | -0.09(-0.10%) |
Feb 08, 2012 | 94.09 | 94.79 | 93.05 | 93.50 | 461,194 | -0.03(-0.03%) |
Feb 07, 2012 | 94.39 | 95.02 | 93.37 | 93.53 | 952,721 | -2.79(-2.89%) |
Feb 06, 2012 | 97.49 | 97.72 | 95.93 | 96.32 | 1,284,659 | +1.50(+1.58%) |
Feb 03, 2012 | 95.13 | 95.64 | 93.58 | 94.82 | 797,611 | -0.65(-0.68%) |
Feb 02, 2012 | 96.31 | 96.57 | 94.68 | 95.47 | 666,417 | +1.74(+1.85%) |
Feb 01, 2012 | 94.52 | 94.73 | 93.56 | 93.73 | 610,604 | +0.35(+0.38%) |
Jan 31, 2012 | 94.00 | 94.22 | 91.49 | 93.38 | 532,649 | +0.81(+0.87%) |
Jan 30, 2012 | 92.47 | 93.04 | 92.08 | 92.57 | 492,745 | -0.67(-0.72%) |
Jan 27, 2012 | 92.30 | 93.86 | 92.23 | 93.24 | 615,733 | +1.88(+2.05%) |
Jan 26, 2012 | 91.22 | 93.24 | 90.65 | 91.37 | 867,838 | +0.91(+1.01%) |
Jan 25, 2012 | 87.17 | 91.02 | 85.87 | 90.45 | 1,311,047 | +2.87(+3.28%) |
Jan 24, 2012 | 88.62 | 89.10 | 87.28 | 87.58 | 423,417 | -2.29(-2.55%) |
Jan 23, 2012 | 89.27 | 90.60 | 88.92 | 89.87 | 331,001 | +0.80(+0.90%) |
Jan 20, 2012 | 89.77 | 89.95 | 88.31 | 89.07 | 462,638 | -0.59(-0.66%) |
Jan 19, 2012 | 91.86 | 92.08 | 88.29 | 89.66 | 767,654 | -1.38(-1.52%) |
Jan 18, 2012 | 89.88 | 91.81 | 89.88 | 91.04 | 570,564 | +1.55(+1.73%) |
Jan 17, 2012 | 90.19 | 90.57 | 88.97 | 89.49 | 316,017 | +0.66(+0.74%) |
Jan 13, 2012 | 89.23 | 89.41 | 87.40 | 88.83 | 394,922 | -1.66(-1.83%) |
Jan 12, 2012 | 90.16 | 90.87 | 89.53 | 90.48 | 452,050 | +1.61(+1.81%) |
Jan 11, 2012 | 89.20 | 89.51 | 88.16 | 88.88 | 383,299 | -1.70(-1.87%) |
Jan 10, 2012 | 90.49 | 92.05 | 89.99 | 90.57 | 884,909 | +2.73(+3.11%) |
Jan 09, 2012 | 87.68 | 87.98 | 86.57 | 87.84 | 306,870 | +0.41(+0.47%) |
Jan 06, 2012 | 88.39 | 88.82 | 86.67 | 87.43 | 286,664 | -0.94(-1.06%) |
Jan 05, 2012 | 87.67 | 88.97 | 87.16 | 88.37 | 409,577 | +0.11(+0.12%) |