Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 115.53 | 117.20 | 114.53 | 116.62 | 766,214 | +1.98(+1.73%) |
Mar 29, 2012 | 115.33 | 115.47 | 112.55 | 114.64 | 554,101 | -1.49(-1.28%) |
Mar 28, 2012 | 115.95 | 117.84 | 113.11 | 116.13 | 722,902 | -0.06(-0.05%) |
Mar 27, 2012 | 119.90 | 120.10 | 116.05 | 116.19 | 671,582 | -3.77(-3.14%) |
Mar 26, 2012 | 119.26 | 121.39 | 118.03 | 119.96 | 1,284,385 | +0.78(+0.65%) |
Mar 23, 2012 | 118.60 | 119.35 | 116.31 | 119.18 | 551,395 | +1.18(+1.00%) |
Mar 22, 2012 | 117.46 | 118.51 | 115.69 | 118.00 | 688,890 | +0.57(+0.49%) |
Mar 21, 2012 | 116.55 | 119.41 | 115.00 | 117.43 | 1,121,609 | +0.97(+0.83%) |
Mar 20, 2012 | 114.87 | 117.39 | 113.62 | 116.46 | 811,139 | +1.11(+0.96%) |
Mar 19, 2012 | 115.13 | 116.34 | 113.85 | 115.35 | 591,031 | +0.02(+0.02%) |
Mar 16, 2012 | 115.32 | 118.12 | 114.54 | 115.33 | 1,313,450 | -0.42(-0.36%) |
Mar 15, 2012 | 111.20 | 115.99 | 110.01 | 115.75 | 854,942 | +5.02(+4.53%) |
Mar 14, 2012 | 111.63 | 113.00 | 110.24 | 110.73 | 613,612 | -1.34(-1.20%) |
Mar 13, 2012 | 110.56 | 112.07 | 109.49 | 112.07 | 660,613 | +1.92(+1.74%) |
Mar 12, 2012 | 108.17 | 112.71 | 108.06 | 110.15 | 1,108,220 | +2.94(+2.74%) |
Mar 09, 2012 | 106.05 | 107.50 | 106.05 | 107.21 | 338,219 | +1.01(+0.95%) |
Mar 08, 2012 | 106.41 | 108.15 | 105.33 | 106.20 | 498,202 | +1.29(+1.23%) |
Mar 07, 2012 | 104.56 | 105.91 | 103.63 | 104.91 | 423,960 | +0.70(+0.67%) |
Mar 06, 2012 | 107.66 | 108.79 | 102.82 | 104.21 | 913,031 | -4.50(-4.14%) |
Mar 05, 2012 | 108.66 | 110.13 | 107.83 | 108.71 | 864,871 | -0.09(-0.08%) |
Mar 02, 2012 | 107.25 | 110.25 | 106.93 | 108.80 | 982,784 | +1.24(+1.15%) |
Mar 01, 2012 | 104.32 | 107.64 | 102.02 | 107.56 | 946,670 | +2.77(+2.64%) |
Feb 29, 2012 | 105.34 | 106.43 | 104.37 | 104.79 | 784,748 | -0.38(-0.36%) |
Feb 28, 2012 | 105.84 | 107.45 | 103.89 | 105.17 | 842,639 | -0.77(-0.73%) |
Feb 27, 2012 | 102.56 | 106.63 | 102.16 | 105.94 | 934,772 | +2.72(+2.64%) |
Feb 24, 2012 | 102.69 | 103.82 | 101.10 | 103.22 | 780,065 | -0.10(-0.10%) |
Feb 23, 2012 | 99.48 | 104.55 | 99.22 | 103.32 | 1,444,414 | +3.73(+3.75%) |
Feb 22, 2012 | 98.00 | 100.07 | 94.22 | 99.59 | 1,944,029 | +0.33(+0.33%) |
Feb 21, 2012 | 102.72 | 103.23 | 97.40 | 99.26 | 2,758,951 | -4.02(-3.89%) |
Feb 17, 2012 | 105.78 | 105.92 | 102.08 | 103.28 | 1,634,441 | -2.55(-2.41%) |
Feb 16, 2012 | 107.77 | 108.50 | 105.73 | 105.83 | 1,440,147 | -2.81(-2.59%) |
Feb 15, 2012 | 109.56 | 111.50 | 107.08 | 108.64 | 1,347,969 | -1.46(-1.33%) |
Feb 14, 2012 | 113.25 | 114.43 | 107.59 | 110.10 | 2,461,478 | -4.55(-3.97%) |
Feb 13, 2012 | 112.54 | 116.93 | 109.77 | 114.65 | 4,161,539 | +12.57(+12.31%) |
Feb 10, 2012 | 103.00 | 103.84 | 101.29 | 102.08 | 809,690 | -1.52(-1.47%) |
Feb 09, 2012 | 102.51 | 105.42 | 101.41 | 103.60 | 1,526,182 | +0.91(+0.88%) |
Feb 08, 2012 | 100.73 | 102.86 | 98.59 | 102.69 | 1,405,452 | +2.35(+2.35%) |
Feb 07, 2012 | 101.41 | 101.93 | 99.10 | 100.34 | 1,506,338 | -0.80(-0.79%) |
Feb 06, 2012 | 94.78 | 101.72 | 94.73 | 101.14 | 1,706,602 | +4.28(+4.42%) |
Feb 03, 2012 | 95.54 | 97.56 | 95.00 | 96.86 | 1,044,683 | +1.85(+1.95%) |
Feb 02, 2012 | 92.94 | 95.21 | 92.07 | 95.01 | 1,057,952 | +2.58(+2.79%) |
Feb 01, 2012 | 90.46 | 93.10 | 89.92 | 92.43 | 1,254,576 | +1.57(+1.73%) |
Jan 31, 2012 | 89.42 | 91.75 | 88.38 | 90.86 | 1,250,854 | +1.98(+2.23%) |
Jan 30, 2012 | 86.75 | 89.08 | 85.00 | 88.88 | 1,481,623 | +3.34(+3.90%) |
Jan 27, 2012 | 81.55 | 86.15 | 81.55 | 85.54 | 1,135,913 | +3.69(+4.51%) |
Jan 26, 2012 | 82.96 | 83.41 | 81.70 | 81.85 | 741,095 | -1.05(-1.27%) |
Jan 25, 2012 | 80.37 | 83.14 | 79.40 | 82.90 | 863,591 | +3.49(+4.39%) |
Jan 24, 2012 | 78.38 | 80.33 | 78.06 | 79.41 | 451,985 | +0.86(+1.09%) |
Jan 23, 2012 | 78.67 | 79.98 | 78.03 | 78.55 | 590,471 | +0.22(+0.28%) |
Jan 20, 2012 | 79.74 | 79.81 | 77.44 | 78.33 | 659,582 | -1.43(-1.79%) |
Jan 19, 2012 | 78.53 | 80.78 | 78.28 | 79.76 | 1,067,967 | +0.84(+1.06%) |
Jan 18, 2012 | 77.98 | 79.29 | 76.69 | 78.92 | 1,123,984 | +0.93(+1.19%) |
Jan 17, 2012 | 77.77 | 78.81 | 77.42 | 77.99 | 1,745,202 | -0.93(-1.18%) |
Jan 13, 2012 | 78.34 | 79.89 | 77.78 | 78.92 | 1,817,927 | +0.66(+0.84%) |
Jan 12, 2012 | 77.01 | 79.97 | 77.00 | 78.26 | 2,335,487 | +0.90(+1.16%) |
Jan 11, 2012 | 74.10 | 77.44 | 73.69 | 77.36 | 2,613,341 | +2.92(+3.92%) |
Jan 10, 2012 | 74.35 | 75.83 | 72.00 | 74.44 | 4,553,469 | +8.96(+13.68%) |
Jan 09, 2012 | 66.01 | 68.42 | 65.22 | 65.48 | 1,349,789 | -0.31(-0.47%) |
Jan 06, 2012 | 61.92 | 66.00 | 61.74 | 65.79 | 2,495,707 | +4.85(+7.96%) |
Jan 05, 2012 | 57.73 | 62.20 | 57.70 | 60.94 | 2,301,193 | +3.11(+5.38%) |