Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 100.04 | 100.67 | 98.62 | 99.78 | 5,800,764 | +0.49(+0.49%) |
Mar 29, 2012 | 100.82 | 101.57 | 98.60 | 99.29 | 6,896,359 | -2.09(-2.06%) |
Mar 28, 2012 | 101.17 | 102.09 | 99.56 | 101.38 | 6,467,063 | +0.02(+0.02%) |
Mar 27, 2012 | 103.17 | 103.27 | 101.25 | 101.36 | 6,789,079 | -1.40(-1.36%) |
Mar 26, 2012 | 102.10 | 102.86 | 101.44 | 102.75 | 5,538,967 | +1.52(+1.50%) |
Mar 23, 2012 | 100.98 | 101.73 | 99.90 | 101.24 | 6,432,695 | +1.16(+1.16%) |
Mar 22, 2012 | 100.12 | 100.75 | 99.56 | 100.08 | 6,267,254 | -1.00(-0.99%) |
Mar 21, 2012 | 101.64 | 102.30 | 99.90 | 101.08 | 6,008,147 | -0.02(-0.02%) |
Mar 20, 2012 | 99.08 | 102.58 | 98.89 | 101.11 | 10,279,017 | +1.38(+1.38%) |
Mar 19, 2012 | 98.63 | 101.09 | 98.04 | 99.73 | 9,996,945 | +1.10(+1.11%) |
Mar 16, 2012 | 98.76 | 99.09 | 97.13 | 98.63 | 9,257,718 | -0.10(-0.11%) |
Mar 15, 2012 | 97.67 | 99.13 | 96.37 | 98.73 | 9,030,863 | +2.16(+2.23%) |
Mar 14, 2012 | 99.90 | 100.19 | 96.13 | 96.57 | 18,492,838 | -3.35(-3.35%) |
Mar 13, 2012 | 94.99 | 100.17 | 94.99 | 99.92 | 14,812,994 | +6.06(+6.45%) |
Mar 12, 2012 | 94.43 | 94.57 | 93.29 | 93.86 | 5,060,260 | -0.24(-0.26%) |
Mar 09, 2012 | 94.37 | 95.07 | 93.26 | 94.10 | 6,232,671 | +0.10(+0.10%) |
Mar 08, 2012 | 94.46 | 95.22 | 93.13 | 94.01 | 5,962,897 | +0.62(+0.66%) |
Mar 07, 2012 | 91.99 | 93.65 | 91.70 | 93.39 | 6,973,596 | +2.19(+2.40%) |
Mar 06, 2012 | 93.16 | 93.26 | 90.75 | 91.20 | 10,160,373 | -3.98(-4.18%) |
Mar 05, 2012 | 95.96 | 96.24 | 94.28 | 95.18 | 6,995,555 | -1.07(-1.11%) |
Mar 02, 2012 | 97.41 | 98.03 | 96.17 | 96.25 | 8,784,092 | -0.94(-0.97%) |
Mar 01, 2012 | 93.04 | 97.27 | 92.94 | 97.18 | 13,069,298 | +4.81(+5.20%) |
Feb 29, 2012 | 93.48 | 94.78 | 92.38 | 92.38 | 8,269,845 | -1.58(-1.68%) |
Feb 28, 2012 | 93.07 | 95.20 | 92.47 | 93.96 | 8,034,384 | +0.99(+1.06%) |
Feb 27, 2012 | 91.60 | 93.31 | 91.14 | 92.97 | 5,463,447 | +0.29(+0.31%) |
Feb 24, 2012 | 93.04 | 93.56 | 92.08 | 92.68 | 6,098,313 | +0.06(+0.06%) |
Feb 23, 2012 | 91.68 | 92.65 | 90.56 | 92.63 | 7,012,906 | +1.15(+1.26%) |
Feb 22, 2012 | 92.96 | 93.70 | 91.42 | 91.48 | 5,636,348 | -1.82(-1.95%) |
Feb 21, 2012 | 92.96 | 94.32 | 92.73 | 93.29 | 6,651,338 | +0.58(+0.62%) |
Feb 17, 2012 | 92.36 | 93.31 | 91.85 | 92.72 | 6,483,720 | +0.94(+1.02%) |
Feb 16, 2012 | 89.95 | 91.97 | 89.28 | 91.78 | 7,968,204 | +1.26(+1.39%) |
Feb 15, 2012 | 90.61 | 92.19 | 90.32 | 90.52 | 7,640,149 | +0.24(+0.27%) |
Feb 14, 2012 | 90.92 | 91.07 | 89.11 | 90.28 | 6,088,603 | -1.33(-1.45%) |
Feb 13, 2012 | 92.68 | 92.84 | 91.17 | 91.61 | 4,987,486 | +0.33(+0.36%) |
Feb 10, 2012 | 91.60 | 92.52 | 90.60 | 91.28 | 7,312,893 | -1.41(-1.52%) |
Feb 09, 2012 | 93.74 | 93.90 | 92.03 | 92.69 | 5,961,621 | -0.22(-0.23%) |
Feb 08, 2012 | 93.28 | 93.62 | 91.62 | 92.91 | 6,185,401 | +0.14(+0.15%) |
Feb 07, 2012 | 93.40 | 93.57 | 92.23 | 92.77 | 7,137,505 | -1.13(-1.20%) |
Feb 06, 2012 | 93.10 | 94.07 | 93.05 | 93.90 | 4,277,886 | -0.11(-0.12%) |
Feb 03, 2012 | 92.48 | 94.04 | 92.31 | 94.01 | 9,322,620 | +3.31(+3.65%) |
Feb 02, 2012 | 91.46 | 92.32 | 90.15 | 90.70 | 8,281,275 | -0.05(-0.05%) |
Feb 01, 2012 | 90.08 | 93.31 | 89.28 | 90.75 | 14,168,072 | +1.58(+1.78%) |
Jan 31, 2012 | 88.54 | 89.99 | 87.32 | 89.16 | 10,021,872 | +1.39(+1.59%) |
Jan 30, 2012 | 88.28 | 88.32 | 87.00 | 87.77 | 7,945,981 | -1.63(-1.83%) |
Jan 27, 2012 | 86.20 | 89.75 | 86.08 | 89.40 | 10,513,879 | +2.57(+2.96%) |
Jan 26, 2012 | 86.88 | 88.23 | 86.41 | 86.84 | 8,608,297 | +0.23(+0.27%) |
Jan 25, 2012 | 84.97 | 87.15 | 84.73 | 86.60 | 9,908,429 | -0.48(-0.55%) |
Jan 24, 2012 | 85.42 | 87.27 | 84.99 | 87.08 | 5,678,876 | +0.54(+0.63%) |
Jan 23, 2012 | 86.78 | 88.71 | 86.00 | 86.54 | 8,865,372 | -0.44(-0.51%) |
Jan 20, 2012 | 85.84 | 87.53 | 85.27 | 86.98 | 10,559,032 | +0.85(+0.98%) |
Jan 19, 2012 | 84.99 | 86.63 | 83.89 | 86.13 | 14,352,789 | +2.70(+3.23%) |
Jan 18, 2012 | 79.19 | 84.65 | 78.23 | 83.44 | 22,451,574 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.46 | 77.55 | 78.13 | 10,053,146 | -1.02(-1.29%) |
Jan 13, 2012 | 78.39 | 79.53 | 77.59 | 79.16 | 9,522,136 | -1.80(-2.22%) |
Jan 12, 2012 | 80.44 | 81.15 | 78.60 | 80.96 | 8,574,285 | +1.16(+1.45%) |
Jan 11, 2012 | 78.34 | 80.49 | 77.99 | 79.80 | 9,010,857 | +1.14(+1.45%) |
Jan 10, 2012 | 77.88 | 79.57 | 77.62 | 78.65 | 9,604,602 | +2.91(+3.84%) |
Jan 09, 2012 | 74.78 | 76.08 | 74.36 | 75.74 | 6,273,127 | +1.02(+1.36%) |
Jan 06, 2012 | 75.03 | 75.16 | 73.93 | 74.73 | 7,427,206 | -0.93(-1.23%) |
Jan 05, 2012 | 75.15 | 76.63 | 73.99 | 75.65 | 10,149,216 | -0.13(-0.17%) |