Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 88.38 | 89.58 | 87.35 | 88.02 | 1,430,566 | -0.16(-0.18%) |
Mar 29, 2012 | 87.07 | 88.58 | 86.07 | 88.18 | 1,544,126 | +0.84(+0.96%) |
Mar 28, 2012 | 89.51 | 91.05 | 86.96 | 87.34 | 2,589,301 | -1.15(-1.30%) |
Mar 27, 2012 | 89.48 | 89.63 | 88.43 | 88.49 | 1,299,302 | -1.01(-1.12%) |
Mar 26, 2012 | 89.55 | 90.78 | 88.28 | 89.50 | 1,110,715 | +1.26(+1.43%) |
Mar 23, 2012 | 89.00 | 89.00 | 86.16 | 88.24 | 636,333 | -0.41(-0.47%) |
Mar 22, 2012 | 87.93 | 89.28 | 87.15 | 88.65 | 847,119 | +0.43(+0.49%) |
Mar 21, 2012 | 88.09 | 88.79 | 88.05 | 88.22 | 703,361 | +0.20(+0.22%) |
Mar 20, 2012 | 87.07 | 88.55 | 87.07 | 88.02 | 501,331 | +0.33(+0.37%) |
Mar 19, 2012 | 87.68 | 88.65 | 87.52 | 87.70 | 714,368 | -0.27(-0.30%) |
Mar 16, 2012 | 89.31 | 89.31 | 87.25 | 87.96 | 1,345,474 | +0.53(+0.61%) |
Mar 15, 2012 | 87.37 | 88.18 | 86.68 | 87.43 | 577,282 | -0.21(-0.24%) |
Mar 14, 2012 | 88.17 | 88.17 | 86.70 | 87.64 | 596,890 | -0.06(-0.07%) |
Mar 13, 2012 | 86.48 | 87.71 | 85.73 | 87.70 | 602,223 | +1.69(+1.97%) |
Mar 12, 2012 | 85.71 | 86.37 | 85.01 | 86.00 | 466,884 | +0.34(+0.40%) |
Mar 09, 2012 | 83.53 | 85.72 | 83.42 | 85.66 | 555,266 | +2.21(+2.64%) |
Mar 08, 2012 | 82.67 | 84.32 | 82.50 | 83.45 | 579,892 | +1.17(+1.43%) |
Mar 07, 2012 | 82.12 | 82.63 | 81.66 | 82.28 | 386,214 | +0.48(+0.59%) |
Mar 06, 2012 | 82.69 | 83.05 | 81.29 | 81.79 | 589,192 | -2.14(-2.55%) |
Mar 05, 2012 | 83.47 | 84.09 | 82.91 | 83.93 | 633,249 | +0.45(+0.54%) |
Mar 02, 2012 | 84.47 | 84.74 | 83.15 | 83.48 | 815,835 | -0.82(-0.97%) |
Mar 01, 2012 | 84.23 | 85.45 | 83.41 | 84.30 | 1,146,673 | +0.53(+0.64%) |
Feb 29, 2012 | 82.51 | 83.82 | 82.09 | 83.76 | 1,022,191 | +1.65(+2.00%) |
Feb 28, 2012 | 81.68 | 82.33 | 81.08 | 82.12 | 413,119 | +0.38(+0.47%) |
Feb 27, 2012 | 80.48 | 82.57 | 80.27 | 81.73 | 463,594 | +0.52(+0.64%) |
Feb 24, 2012 | 80.94 | 81.38 | 80.25 | 81.21 | 356,647 | +0.26(+0.32%) |
Feb 23, 2012 | 80.86 | 81.47 | 80.43 | 80.96 | 368,622 | -0.06(-0.07%) |
Feb 22, 2012 | 81.05 | 81.49 | 80.56 | 81.02 | 404,246 | -0.04(-0.05%) |
Feb 21, 2012 | 81.45 | 82.28 | 80.41 | 81.05 | 638,716 | +0.03(+0.04%) |
Feb 17, 2012 | 81.29 | 81.69 | 80.59 | 81.02 | 312,451 | +0.11(+0.13%) |
Feb 16, 2012 | 80.34 | 81.72 | 80.19 | 80.92 | 442,104 | +0.41(+0.51%) |
Feb 15, 2012 | 81.30 | 81.69 | 79.99 | 80.50 | 708,646 | -0.66(-0.81%) |
Feb 14, 2012 | 80.47 | 81.30 | 80.01 | 81.16 | 513,486 | +0.33(+0.40%) |
Feb 13, 2012 | 80.78 | 81.20 | 80.16 | 80.84 | 684,267 | +0.73(+0.91%) |
Feb 10, 2012 | 79.64 | 80.27 | 79.28 | 80.11 | 760,093 | +0.03(+0.04%) |
Feb 09, 2012 | 79.85 | 80.54 | 79.02 | 80.08 | 627,958 | +0.22(+0.27%) |
Feb 08, 2012 | 80.28 | 81.73 | 79.09 | 79.86 | 1,109,193 | +1.90(+2.44%) |
Feb 07, 2012 | 76.87 | 78.56 | 76.41 | 77.96 | 635,000 | +0.80(+1.03%) |
Feb 06, 2012 | 76.73 | 77.46 | 76.23 | 77.16 | 410,860 | +0.20(+0.26%) |
Feb 03, 2012 | 75.98 | 77.59 | 75.31 | 76.97 | 982,572 | +1.82(+2.43%) |
Feb 02, 2012 | 75.63 | 75.79 | 75.03 | 75.14 | 897,724 | -0.21(-0.27%) |
Feb 01, 2012 | 76.61 | 76.63 | 75.05 | 75.35 | 1,242,106 | -0.71(-0.93%) |
Jan 31, 2012 | 75.95 | 76.63 | 75.34 | 76.06 | 946,066 | +0.56(+0.74%) |
Jan 30, 2012 | 74.97 | 76.05 | 74.33 | 75.50 | 397,358 | -0.08(-0.10%) |
Jan 27, 2012 | 75.82 | 76.15 | 75.36 | 75.58 | 483,534 | -0.24(-0.31%) |
Jan 26, 2012 | 76.70 | 76.82 | 75.31 | 75.81 | 758,619 | -0.65(-0.85%) |
Jan 25, 2012 | 76.57 | 76.85 | 75.56 | 76.46 | 977,391 | -0.34(-0.44%) |
Jan 24, 2012 | 75.04 | 77.22 | 74.81 | 76.80 | 1,258,673 | +1.64(+2.18%) |
Jan 23, 2012 | 75.38 | 76.34 | 74.73 | 75.16 | 814,105 | -0.35(-0.47%) |
Jan 20, 2012 | 75.87 | 76.14 | 75.16 | 75.52 | 614,604 | -0.31(-0.40%) |
Jan 19, 2012 | 75.05 | 76.27 | 74.79 | 75.82 | 906,444 | +0.93(+1.24%) |
Jan 18, 2012 | 73.50 | 75.26 | 72.90 | 74.90 | 1,134,558 | +1.01(+1.36%) |
Jan 17, 2012 | 75.02 | 75.25 | 73.46 | 73.89 | 793,076 | -0.40(-0.54%) |
Jan 13, 2012 | 74.26 | 75.96 | 73.89 | 74.29 | 1,048,757 | -0.76(-1.01%) |
Jan 12, 2012 | 71.22 | 75.42 | 69.56 | 75.05 | 3,239,015 | +2.24(+3.07%) |
Jan 11, 2012 | 72.87 | 73.31 | 72.52 | 72.82 | 890,523 | -0.10(-0.14%) |
Jan 10, 2012 | 72.86 | 73.16 | 72.14 | 72.92 | 667,068 | +0.20(+0.27%) |
Jan 09, 2012 | 73.43 | 73.66 | 71.27 | 72.72 | 994,128 | +0.14(+0.19%) |
Jan 06, 2012 | 71.73 | 72.85 | 70.75 | 72.58 | 859,397 | +0.97(+1.35%) |
Jan 05, 2012 | 71.82 | 72.20 | 69.36 | 71.61 | 894,509 | -1.16(-1.60%) |