Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 96.58 | 97.73 | 96.16 | 96.26 | 27,131 | -0.91(-0.94%) |
Feb 28, 2012 | 98.02 | 99.16 | 96.05 | 97.17 | 40,759 | -1.48(-1.50%) |
Feb 27, 2012 | 98.53 | 99.11 | 96.01 | 98.65 | 22,516 | -0.04(-0.04%) |
Feb 24, 2012 | 98.98 | 99.98 | 98.62 | 98.69 | 15,060 | +0.07(+0.07%) |
Feb 23, 2012 | 97.85 | 100.75 | 96.21 | 98.62 | 65,887 | +1.17(+1.20%) |
Feb 22, 2012 | 95.14 | 98.65 | 94.20 | 97.45 | 28,571 | +1.65(+1.72%) |
Feb 21, 2012 | 94.99 | 95.94 | 94.14 | 95.80 | 21,666 | +0.50(+0.52%) |
Feb 17, 2012 | 96.43 | 96.99 | 94.90 | 95.30 | 16,283 | -1.10(-1.14%) |
Feb 16, 2012 | 92.75 | 96.55 | 92.75 | 96.40 | 16,730 | +3.41(+3.67%) |
Feb 15, 2012 | 94.91 | 95.33 | 92.76 | 92.99 | 15,118 | -1.50(-1.59%) |
Feb 14, 2012 | 94.55 | 95.50 | 93.25 | 94.49 | 15,541 | -0.40(-0.42%) |
Feb 13, 2012 | 93.90 | 95.00 | 92.73 | 94.89 | 15,112 | +2.22(+2.40%) |
Feb 10, 2012 | 93.26 | 94.07 | 92.49 | 92.67 | 29,112 | -1.70(-1.80%) |
Feb 09, 2012 | 94.38 | 94.80 | 92.93 | 94.37 | 16,215 | +0.11(+0.12%) |
Feb 08, 2012 | 92.97 | 94.32 | 91.89 | 94.26 | 14,137 | +1.21(+1.30%) |
Feb 07, 2012 | 91.86 | 93.49 | 90.60 | 93.05 | 31,702 | +1.63(+1.78%) |
Feb 06, 2012 | 92.49 | 92.49 | 89.34 | 91.42 | 28,778 | -1.16(-1.25%) |
Feb 03, 2012 | 89.94 | 95.80 | 86.04 | 92.58 | 45,576 | +7.30(+8.56%) |
Feb 02, 2012 | 86.13 | 86.65 | 83.20 | 85.28 | 25,141 | -2.03(-2.33%) |
Feb 01, 2012 | 84.47 | 87.91 | 83.95 | 87.31 | 30,993 | +2.89(+3.42%) |
Jan 31, 2012 | 83.60 | 85.05 | 81.67 | 84.42 | 23,878 | +1.48(+1.78%) |
Jan 30, 2012 | 82.98 | 83.30 | 81.47 | 82.94 | 25,308 | -0.18(-0.22%) |
Jan 27, 2012 | 81.89 | 83.28 | 81.63 | 83.12 | 17,439 | +1.30(+1.59%) |
Jan 26, 2012 | 81.85 | 82.58 | 81.42 | 81.82 | 20,241 | +0.03(+0.04%) |
Jan 25, 2012 | 81.90 | 82.50 | 81.12 | 81.79 | 21,830 | +0.17(+0.21%) |
Jan 24, 2012 | 81.06 | 81.74 | 80.56 | 81.62 | 21,387 | -0.49(-0.60%) |
Jan 23, 2012 | 82.97 | 82.97 | 81.38 | 82.11 | 21,515 | -1.08(-1.30%) |
Jan 20, 2012 | 82.24 | 83.68 | 82.24 | 83.19 | 14,082 | +0.69(+0.84%) |
Jan 19, 2012 | 81.67 | 83.70 | 81.67 | 82.50 | 53,610 | +0.90(+1.10%) |
Jan 18, 2012 | 80.53 | 81.77 | 80.05 | 81.60 | 22,224 | +1.29(+1.61%) |
Jan 17, 2012 | 80.82 | 80.83 | 80.00 | 80.31 | 42,373 | -0.09(-0.11%) |
Jan 13, 2012 | 79.71 | 81.08 | 79.71 | 80.40 | 16,623 | -0.37(-0.46%) |
Jan 12, 2012 | 79.91 | 81.29 | 78.51 | 80.77 | 28,891 | +0.56(+0.70%) |
Jan 11, 2012 | 80.62 | 81.82 | 79.35 | 80.21 | 9,695 | -0.81(-1.00%) |
Jan 10, 2012 | 80.08 | 81.62 | 80.08 | 81.02 | 26,483 | +2.11(+2.67%) |
Jan 09, 2012 | 78.97 | 79.62 | 77.99 | 78.91 | 27,134 | +0.41(+0.52%) |
Jan 06, 2012 | 79.00 | 79.48 | 77.54 | 78.50 | 24,038 | -0.44(-0.56%) |
Jan 05, 2012 | 78.47 | 79.25 | 76.95 | 78.94 | 21,063 | +0.47(+0.60%) |
Jan 04, 2012 | 80.91 | 80.91 | 78.23 | 78.47 | 24,148 | -3.81(-4.63%) |
Dec 30, 2011 | 82.17 | 83.03 | 82.04 | 82.28 | 11,469 | -0.16(-0.19%) |
Dec 29, 2011 | 81.97 | 83.01 | 81.22 | 82.44 | 12,615 | +0.42(+0.51%) |
Dec 28, 2011 | 84.87 | 84.87 | 81.35 | 82.02 | 29,357 | -2.00(-2.38%) |
Dec 27, 2011 | 83.62 | 84.94 | 83.52 | 84.02 | 24,206 | +0.66(+0.79%) |
Dec 23, 2011 | 84.62 | 85.99 | 83.36 | 83.36 | 16,638 | -0.54(-0.64%) |
Dec 21, 2011 | 84.96 | 84.96 | 83.46 | 83.90 | 16,457 | -1.17(-1.38%) |
Dec 20, 2011 | 84.89 | 85.56 | 83.00 | 85.07 | 28,942 | +1.76(+2.11%) |
Dec 19, 2011 | 86.10 | 86.43 | 83.04 | 83.31 | 23,178 | -2.54(-2.96%) |
Dec 16, 2011 | 85.96 | 86.50 | 84.05 | 85.85 | 63,359 | +0.72(+0.85%) |
Dec 15, 2011 | 85.98 | 86.38 | 84.45 | 85.13 | 17,179 | +0.57(+0.67%) |
Dec 14, 2011 | 90.58 | 90.58 | 84.55 | 84.56 | 27,034 | -6.47(-7.11%) |
Dec 13, 2011 | 93.10 | 93.10 | 89.93 | 91.03 | 40,310 | -1.11(-1.20%) |
Dec 12, 2011 | 89.56 | 92.89 | 88.72 | 92.14 | 48,436 | +0.96(+1.05%) |
Dec 09, 2011 | 85.88 | 92.78 | 84.74 | 91.18 | 38,341 | +5.61(+6.56%) |
Dec 08, 2011 | 86.78 | 87.85 | 85.14 | 85.57 | 27,036 | -2.18(-2.49%) |
Dec 07, 2011 | 86.37 | 87.83 | 85.14 | 87.75 | 20,087 | +0.75(+0.86%) |
Dec 06, 2011 | 86.67 | 87.41 | 85.36 | 87.00 | 29,824 | +0.88(+1.02%) |
Dec 05, 2011 | 86.23 | 86.96 | 85.23 | 86.12 | 40,622 | +1.56(+1.84%) |
Dec 02, 2011 | 83.09 | 86.54 | 82.87 | 84.56 | 32,273 | +2.40(+2.92%) |