Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 92.57 | 92.88 | 91.71 | 92.28 | 1,040,312 | +0.35(+0.38%) |
Mar 29, 2012 | 91.65 | 92.22 | 91.28 | 91.93 | 840,516 | -0.34(-0.37%) |
Mar 28, 2012 | 93.52 | 93.52 | 91.39 | 92.27 | 630,340 | -1.45(-1.55%) |
Mar 27, 2012 | 93.59 | 94.01 | 93.42 | 93.72 | 383,544 | +0.20(+0.22%) |
Mar 26, 2012 | 93.41 | 94.05 | 93.41 | 93.52 | 603,357 | +0.74(+0.79%) |
Mar 23, 2012 | 92.54 | 92.96 | 91.92 | 92.78 | 421,505 | +0.37(+0.40%) |
Mar 22, 2012 | 92.21 | 92.41 | 91.58 | 92.41 | 541,271 | -0.49(-0.53%) |
Mar 21, 2012 | 92.60 | 93.05 | 92.31 | 92.90 | 364,338 | +0.05(+0.05%) |
Mar 20, 2012 | 92.09 | 92.88 | 91.34 | 92.86 | 670,313 | +0.32(+0.34%) |
Mar 19, 2012 | 92.65 | 92.68 | 91.81 | 92.54 | 389,198 | +0.04(+0.04%) |
Mar 16, 2012 | 92.60 | 92.87 | 92.01 | 92.50 | 825,370 | +0.30(+0.32%) |
Mar 15, 2012 | 92.12 | 92.48 | 91.56 | 92.21 | 687,243 | -0.07(-0.07%) |
Mar 14, 2012 | 91.46 | 92.61 | 91.09 | 92.27 | 1,229,512 | +1.19(+1.31%) |
Mar 13, 2012 | 89.21 | 91.20 | 89.21 | 91.08 | 788,736 | +2.16(+2.43%) |
Mar 12, 2012 | 88.33 | 89.18 | 88.33 | 88.92 | 581,173 | +0.47(+0.53%) |
Mar 09, 2012 | 87.82 | 89.10 | 87.81 | 88.46 | 665,013 | +0.75(+0.86%) |
Mar 08, 2012 | 87.12 | 87.89 | 86.55 | 87.70 | 491,825 | +1.15(+1.33%) |
Mar 07, 2012 | 85.53 | 86.85 | 85.31 | 86.55 | 646,352 | +1.26(+1.47%) |
Mar 06, 2012 | 85.78 | 86.04 | 84.97 | 85.29 | 624,290 | -1.77(-2.03%) |
Mar 05, 2012 | 86.78 | 87.31 | 86.26 | 87.06 | 537,652 | +0.02(+0.02%) |
Mar 02, 2012 | 86.85 | 87.36 | 86.47 | 87.04 | 612,147 | +0.12(+0.14%) |
Mar 01, 2012 | 85.33 | 87.12 | 85.33 | 86.92 | 749,908 | +1.75(+2.05%) |
Feb 29, 2012 | 86.94 | 87.45 | 85.17 | 85.17 | 1,698,967 | -1.55(-1.79%) |
Feb 28, 2012 | 87.93 | 87.93 | 86.30 | 86.72 | 725,672 | -1.22(-1.39%) |
Feb 27, 2012 | 87.30 | 88.32 | 86.44 | 87.94 | 707,991 | -0.07(-0.08%) |
Feb 24, 2012 | 88.02 | 88.73 | 87.34 | 88.02 | 472,264 | +0.23(+0.27%) |
Feb 23, 2012 | 88.28 | 88.60 | 87.70 | 87.79 | 423,778 | -0.62(-0.71%) |
Feb 22, 2012 | 88.51 | 89.09 | 87.92 | 88.41 | 408,950 | -0.27(-0.30%) |
Feb 21, 2012 | 88.40 | 88.90 | 88.15 | 88.68 | 346,900 | +0.59(+0.67%) |
Feb 17, 2012 | 88.45 | 88.56 | 87.60 | 88.09 | 368,336 | +0.13(+0.15%) |
Feb 16, 2012 | 86.94 | 88.03 | 86.87 | 87.96 | 273,236 | +1.09(+1.25%) |
Feb 15, 2012 | 87.85 | 88.05 | 86.36 | 86.87 | 352,941 | -0.80(-0.91%) |
Feb 14, 2012 | 87.26 | 87.68 | 86.84 | 87.67 | 350,596 | -0.07(-0.08%) |
Feb 13, 2012 | 87.15 | 87.76 | 86.60 | 87.75 | 451,937 | +1.01(+1.16%) |
Feb 10, 2012 | 86.61 | 86.84 | 85.85 | 86.74 | 476,697 | -1.13(-1.28%) |
Feb 09, 2012 | 87.65 | 87.97 | 86.89 | 87.87 | 284,135 | -0.01(-0.01%) |
Feb 08, 2012 | 87.98 | 88.40 | 87.08 | 87.88 | 469,329 | -0.16(-0.18%) |
Feb 07, 2012 | 87.34 | 88.18 | 87.03 | 88.04 | 450,316 | +0.27(+0.31%) |
Feb 06, 2012 | 86.94 | 88.00 | 86.73 | 87.77 | 793,774 | +0.42(+0.48%) |
Feb 03, 2012 | 88.64 | 88.64 | 86.99 | 87.35 | 1,191,335 | +0.40(+0.46%) |
Feb 02, 2012 | 88.29 | 89.23 | 84.67 | 86.95 | 1,859,745 | -2.84(-3.16%) |
Feb 01, 2012 | 87.13 | 90.19 | 87.13 | 89.79 | 1,009,127 | +2.88(+3.31%) |
Jan 31, 2012 | 88.20 | 88.62 | 86.71 | 86.91 | 928,693 | -0.88(-1.01%) |
Jan 30, 2012 | 87.10 | 87.96 | 86.74 | 87.79 | 454,123 | -0.03(-0.03%) |
Jan 27, 2012 | 87.46 | 88.46 | 87.08 | 87.82 | 400,628 | +0.11(+0.13%) |
Jan 26, 2012 | 88.78 | 89.34 | 87.40 | 87.71 | 536,518 | -0.98(-1.10%) |
Jan 25, 2012 | 88.22 | 88.87 | 87.49 | 88.69 | 506,471 | +0.28(+0.32%) |
Jan 24, 2012 | 86.95 | 88.46 | 86.95 | 88.41 | 251,553 | +0.79(+0.90%) |
Jan 23, 2012 | 87.79 | 88.62 | 87.01 | 87.62 | 454,946 | +0.07(+0.07%) |
Jan 20, 2012 | 88.09 | 88.49 | 87.33 | 87.55 | 371,930 | -0.65(-0.74%) |
Jan 19, 2012 | 87.48 | 88.50 | 87.31 | 88.20 | 570,319 | +1.08(+1.24%) |
Jan 18, 2012 | 86.31 | 87.12 | 85.51 | 87.12 | 585,256 | +0.63(+0.73%) |
Jan 17, 2012 | 86.68 | 87.26 | 86.28 | 86.49 | 578,371 | +0.11(+0.13%) |
Jan 13, 2012 | 85.48 | 86.38 | 85.44 | 86.38 | 373,259 | +0.19(+0.22%) |
Jan 12, 2012 | 85.51 | 86.40 | 85.15 | 86.19 | 435,567 | +0.52(+0.61%) |
Jan 11, 2012 | 85.09 | 86.03 | 84.84 | 85.67 | 327,067 | +0.38(+0.45%) |
Jan 10, 2012 | 85.10 | 85.60 | 84.98 | 85.29 | 598,800 | +1.16(+1.38%) |
Jan 09, 2012 | 83.64 | 84.26 | 82.78 | 84.13 | 331,627 | +0.52(+0.62%) |
Jan 06, 2012 | 83.21 | 84.03 | 83.15 | 83.61 | 514,049 | +0.34(+0.41%) |
Jan 05, 2012 | 81.53 | 83.38 | 80.67 | 83.26 | 566,341 | +1.35(+1.65%) |