Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 100.05 | 100.68 | 98.63 | 99.79 | 5,800,180 | +0.49(+0.49%) |
Mar 29, 2012 | 100.83 | 101.58 | 98.61 | 99.30 | 6,895,664 | -2.09(-2.06%) |
Mar 28, 2012 | 101.18 | 102.10 | 99.57 | 101.39 | 6,466,411 | +0.02(+0.02%) |
Mar 27, 2012 | 103.18 | 103.28 | 101.26 | 101.37 | 6,788,395 | -1.40(-1.36%) |
Mar 26, 2012 | 102.11 | 102.88 | 101.45 | 102.76 | 5,538,409 | +1.52(+1.50%) |
Mar 23, 2012 | 100.99 | 101.74 | 99.91 | 101.25 | 6,432,047 | +1.16(+1.15%) |
Mar 22, 2012 | 100.13 | 100.76 | 99.57 | 100.09 | 6,266,623 | -1.00(-0.99%) |
Mar 21, 2012 | 101.65 | 102.31 | 99.91 | 101.09 | 6,007,542 | -0.02(-0.02%) |
Mar 20, 2012 | 99.09 | 102.59 | 98.90 | 101.12 | 10,277,981 | +1.38(+1.38%) |
Mar 19, 2012 | 98.64 | 101.10 | 98.05 | 99.74 | 9,995,938 | +1.10(+1.11%) |
Mar 16, 2012 | 98.77 | 99.10 | 97.14 | 98.64 | 9,256,786 | -0.10(-0.11%) |
Mar 15, 2012 | 97.68 | 99.14 | 96.38 | 98.74 | 9,029,953 | +2.16(+2.23%) |
Mar 14, 2012 | 99.91 | 100.19 | 96.14 | 96.58 | 18,490,974 | -3.35(-3.35%) |
Mar 13, 2012 | 95.00 | 100.18 | 95.00 | 99.93 | 14,811,502 | +6.06(+6.45%) |
Mar 12, 2012 | 94.44 | 94.58 | 93.30 | 93.87 | 5,059,750 | -0.24(-0.26%) |
Mar 09, 2012 | 94.38 | 95.08 | 93.27 | 94.11 | 6,232,043 | +0.10(+0.10%) |
Mar 08, 2012 | 94.47 | 95.23 | 93.14 | 94.02 | 5,962,296 | +0.62(+0.66%) |
Mar 07, 2012 | 92.00 | 93.66 | 91.71 | 93.40 | 6,972,893 | +2.19(+2.40%) |
Mar 06, 2012 | 93.17 | 93.27 | 90.76 | 91.21 | 10,159,350 | -3.98(-4.18%) |
Mar 05, 2012 | 95.97 | 96.25 | 94.29 | 95.19 | 6,994,850 | -1.07(-1.11%) |
Mar 02, 2012 | 97.42 | 98.04 | 96.17 | 96.25 | 8,783,207 | -0.94(-0.97%) |
Mar 01, 2012 | 93.05 | 97.28 | 92.95 | 97.19 | 13,067,982 | +4.81(+5.20%) |
Feb 29, 2012 | 93.49 | 94.79 | 92.39 | 92.39 | 8,269,012 | -1.58(-1.68%) |
Feb 28, 2012 | 93.08 | 95.21 | 92.48 | 93.97 | 8,033,574 | +0.99(+1.06%) |
Feb 27, 2012 | 91.61 | 93.32 | 91.15 | 92.98 | 5,462,897 | +0.29(+0.31%) |
Feb 24, 2012 | 93.05 | 93.57 | 92.09 | 92.69 | 6,097,699 | +0.06(+0.06%) |
Feb 23, 2012 | 91.69 | 92.66 | 90.57 | 92.64 | 7,012,200 | +1.15(+1.26%) |
Feb 22, 2012 | 92.97 | 93.71 | 91.43 | 91.49 | 5,635,780 | -1.82(-1.95%) |
Feb 21, 2012 | 92.97 | 94.33 | 92.74 | 93.30 | 6,650,668 | +0.58(+0.62%) |
Feb 17, 2012 | 92.37 | 93.32 | 91.86 | 92.73 | 6,483,067 | +0.94(+1.02%) |
Feb 16, 2012 | 89.96 | 91.98 | 89.29 | 91.79 | 7,967,401 | +1.26(+1.39%) |
Feb 15, 2012 | 90.62 | 92.20 | 90.33 | 90.53 | 7,639,379 | +0.24(+0.27%) |
Feb 14, 2012 | 90.93 | 91.08 | 89.12 | 90.29 | 6,087,990 | -1.33(-1.45%) |
Feb 13, 2012 | 92.69 | 92.85 | 91.18 | 91.62 | 4,986,984 | +0.33(+0.36%) |
Feb 10, 2012 | 91.61 | 92.53 | 90.61 | 91.29 | 7,312,157 | -1.41(-1.52%) |
Feb 09, 2012 | 93.75 | 93.91 | 92.04 | 92.70 | 5,961,021 | -0.22(-0.23%) |
Feb 08, 2012 | 93.29 | 93.63 | 91.63 | 92.92 | 6,184,778 | +0.14(+0.15%) |
Feb 07, 2012 | 93.41 | 93.58 | 92.24 | 92.78 | 7,136,786 | -1.13(-1.20%) |
Feb 06, 2012 | 93.11 | 94.08 | 93.06 | 93.91 | 4,277,455 | -0.11(-0.12%) |
Feb 03, 2012 | 92.49 | 94.05 | 92.32 | 94.02 | 9,321,681 | +3.31(+3.65%) |
Feb 02, 2012 | 91.47 | 92.33 | 90.16 | 90.71 | 8,280,441 | -0.05(-0.05%) |
Feb 01, 2012 | 90.09 | 93.32 | 89.29 | 90.76 | 14,166,645 | +1.58(+1.78%) |
Jan 31, 2012 | 88.55 | 90.00 | 87.33 | 89.17 | 10,020,862 | +1.39(+1.59%) |
Jan 30, 2012 | 88.29 | 88.33 | 87.01 | 87.78 | 7,945,181 | -1.63(-1.83%) |
Jan 27, 2012 | 86.21 | 89.76 | 86.09 | 89.41 | 10,512,820 | +2.57(+2.96%) |
Jan 26, 2012 | 86.89 | 88.24 | 86.42 | 86.85 | 8,607,430 | +0.23(+0.27%) |
Jan 25, 2012 | 84.98 | 87.16 | 84.74 | 86.61 | 9,907,431 | -0.48(-0.55%) |
Jan 24, 2012 | 85.43 | 87.28 | 85.00 | 87.09 | 5,678,304 | +0.54(+0.63%) |
Jan 23, 2012 | 86.79 | 88.72 | 86.01 | 86.55 | 8,864,479 | -0.44(-0.51%) |
Jan 20, 2012 | 85.85 | 87.54 | 85.28 | 86.99 | 10,557,968 | +0.85(+0.98%) |
Jan 19, 2012 | 85.00 | 86.64 | 83.90 | 86.14 | 14,351,343 | +2.70(+3.23%) |
Jan 18, 2012 | 79.20 | 84.66 | 78.24 | 83.45 | 22,449,312 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.47 | 77.56 | 78.14 | 10,052,133 | -1.02(-1.29%) |
Jan 13, 2012 | 78.40 | 79.54 | 77.60 | 79.17 | 9,521,177 | -1.80(-2.22%) |
Jan 12, 2012 | 80.45 | 81.16 | 78.61 | 80.97 | 8,573,421 | +1.16(+1.45%) |
Jan 11, 2012 | 78.35 | 80.49 | 78.00 | 79.81 | 9,009,949 | +1.14(+1.45%) |
Jan 10, 2012 | 77.89 | 79.58 | 77.63 | 78.66 | 9,603,635 | +2.91(+3.84%) |
Jan 09, 2012 | 74.79 | 76.09 | 74.37 | 75.75 | 6,272,495 | +1.02(+1.36%) |
Jan 06, 2012 | 75.04 | 75.17 | 73.93 | 74.73 | 7,426,457 | -0.93(-1.23%) |
Jan 05, 2012 | 75.16 | 76.64 | 74.00 | 75.66 | 10,148,194 | -0.13(-0.17%) |