Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 94.38 | 94.72 | 91.21 | 91.89 | 3,214,034 | -6.77(-6.86%) |
Mar 29, 2012 | 98.13 | 98.92 | 97.73 | 98.66 | 427,487 | +0.03(+0.03%) |
Mar 28, 2012 | 99.14 | 99.80 | 98.13 | 98.63 | 180,737 | -0.11(-0.11%) |
Mar 27, 2012 | 98.85 | 98.99 | 98.36 | 98.74 | 263,282 | -0.80(-0.80%) |
Mar 26, 2012 | 99.23 | 99.72 | 98.93 | 99.54 | 307,302 | +1.02(+1.03%) |
Mar 23, 2012 | 99.30 | 99.49 | 98.36 | 98.52 | 140,178 | -0.94(-0.95%) |
Mar 22, 2012 | 98.81 | 100.00 | 98.63 | 99.46 | 304,847 | -0.23(-0.23%) |
Mar 21, 2012 | 99.62 | 100.20 | 99.52 | 99.69 | 510,452 | -0.19(-0.19%) |
Mar 20, 2012 | 98.86 | 99.99 | 98.59 | 99.88 | 398,764 | +0.09(+0.09%) |
Mar 19, 2012 | 100.26 | 100.45 | 99.34 | 99.80 | 555,605 | -0.01(-0.01%) |
Mar 16, 2012 | 100.42 | 100.55 | 99.64 | 99.81 | 605,915 | +1.47(+1.50%) |
Mar 15, 2012 | 99.66 | 99.76 | 97.97 | 98.33 | 947,810 | -1.86(-1.86%) |
Mar 14, 2012 | 102.18 | 102.58 | 99.58 | 100.19 | 660,605 | -2.06(-2.01%) |
Mar 13, 2012 | 101.52 | 102.32 | 101.48 | 102.25 | 305,571 | +0.47(+0.46%) |
Mar 12, 2012 | 102.28 | 102.35 | 101.54 | 101.79 | 190,172 | -0.69(-0.67%) |
Mar 09, 2012 | 102.50 | 103.02 | 102.05 | 102.47 | 350,551 | +0.80(+0.78%) |
Mar 08, 2012 | 101.30 | 101.81 | 100.83 | 101.68 | 505,132 | +1.87(+1.88%) |
Mar 07, 2012 | 99.67 | 99.94 | 99.33 | 99.81 | 428,506 | +1.25(+1.27%) |
Mar 06, 2012 | 99.71 | 99.93 | 98.45 | 98.56 | 417,781 | -3.47(-3.40%) |
Mar 05, 2012 | 102.41 | 102.54 | 101.59 | 102.03 | 303,767 | +0.19(+0.19%) |
Mar 02, 2012 | 101.84 | 102.09 | 101.43 | 101.83 | 295,322 | -0.23(-0.23%) |
Mar 01, 2012 | 101.53 | 102.35 | 101.06 | 102.07 | 402,825 | +0.95(+0.94%) |
Feb 29, 2012 | 101.48 | 101.86 | 100.98 | 101.12 | 741,660 | -0.85(-0.83%) |
Feb 28, 2012 | 102.19 | 102.42 | 101.49 | 101.97 | 561,549 | +0.01(+0.01%) |
Feb 27, 2012 | 101.93 | 102.44 | 101.45 | 101.96 | 437,502 | +0.09(+0.09%) |
Feb 24, 2012 | 102.30 | 102.62 | 101.25 | 101.87 | 443,213 | +0.42(+0.41%) |
Feb 23, 2012 | 101.85 | 101.92 | 100.39 | 101.46 | 435,698 | -0.42(-0.41%) |
Feb 22, 2012 | 101.48 | 102.52 | 101.25 | 101.87 | 606,634 | +1.43(+1.42%) |
Feb 21, 2012 | 102.38 | 102.70 | 99.43 | 100.44 | 1,077,917 | -3.98(-3.81%) |
Feb 17, 2012 | 104.94 | 105.00 | 104.02 | 104.42 | 289,001 | -0.12(-0.12%) |
Feb 16, 2012 | 104.62 | 105.12 | 104.08 | 104.55 | 484,744 | +0.58(+0.56%) |
Feb 15, 2012 | 104.67 | 104.71 | 103.53 | 103.97 | 576,115 | +0.99(+0.97%) |
Feb 14, 2012 | 102.78 | 103.37 | 102.54 | 102.97 | 639,421 | +0.23(+0.23%) |
Feb 13, 2012 | 102.81 | 103.32 | 102.61 | 102.74 | 746,668 | +1.37(+1.35%) |
Feb 10, 2012 | 100.84 | 101.77 | 100.69 | 101.37 | 825,731 | +1.27(+1.26%) |
Feb 09, 2012 | 100.40 | 100.64 | 99.85 | 100.10 | 1,130,967 | +0.16(+0.16%) |
Feb 08, 2012 | 100.48 | 100.70 | 99.22 | 99.94 | 370,613 | -0.44(-0.44%) |
Feb 07, 2012 | 100.95 | 101.01 | 99.48 | 100.39 | 1,120,843 | +3.95(+4.10%) |
Feb 06, 2012 | 97.31 | 97.60 | 96.32 | 96.43 | 1,105,427 | +0.10(+0.10%) |
Feb 03, 2012 | 96.28 | 96.72 | 95.97 | 96.34 | 337,203 | +0.68(+0.71%) |
Feb 02, 2012 | 95.78 | 96.10 | 95.34 | 95.66 | 263,971 | -0.62(-0.64%) |
Feb 01, 2012 | 95.97 | 96.95 | 95.87 | 96.28 | 259,126 | +0.13(+0.13%) |
Jan 31, 2012 | 96.51 | 96.75 | 95.81 | 96.15 | 212,230 | +0.01(+0.01%) |
Jan 30, 2012 | 96.40 | 96.65 | 95.72 | 96.14 | 143,454 | -0.65(-0.67%) |
Jan 27, 2012 | 97.24 | 97.58 | 96.68 | 96.79 | 288,155 | -0.58(-0.60%) |
Jan 26, 2012 | 97.41 | 97.80 | 97.07 | 97.37 | 212,586 | +0.61(+0.63%) |
Jan 25, 2012 | 96.38 | 97.11 | 94.99 | 96.76 | 537,473 | +0.35(+0.36%) |
Jan 24, 2012 | 95.87 | 96.48 | 95.37 | 96.41 | 402,360 | +0.43(+0.44%) |
Jan 23, 2012 | 95.27 | 96.20 | 94.89 | 95.99 | 727,136 | +1.92(+2.04%) |
Jan 20, 2012 | 95.73 | 96.09 | 90.41 | 94.07 | 674,115 | -2.57(-2.66%) |
Jan 19, 2012 | 98.06 | 98.17 | 96.42 | 96.64 | 448,035 | -1.57(-1.59%) |
Jan 18, 2012 | 97.76 | 98.53 | 97.51 | 98.20 | 198,922 | +0.05(+0.05%) |
Jan 17, 2012 | 98.20 | 98.46 | 97.98 | 98.15 | 258,455 | +1.99(+2.07%) |
Jan 13, 2012 | 96.03 | 96.82 | 95.66 | 96.16 | 349,322 | -1.18(-1.21%) |
Jan 12, 2012 | 97.30 | 97.55 | 96.72 | 97.34 | 306,806 | +0.51(+0.53%) |
Jan 11, 2012 | 96.45 | 97.38 | 96.39 | 96.83 | 474,871 | -1.25(-1.27%) |
Jan 10, 2012 | 97.82 | 98.29 | 97.59 | 98.08 | 364,419 | +0.35(+0.36%) |
Jan 09, 2012 | 96.98 | 97.83 | 96.67 | 97.73 | 620,214 | +2.01(+2.10%) |
Jan 06, 2012 | 96.57 | 96.59 | 94.93 | 95.72 | 480,210 | -1.39(-1.43%) |
Jan 05, 2012 | 96.56 | 97.43 | 96.02 | 97.11 | 601,393 | -0.72(-0.74%) |