Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 102.81 | 103.19 | 102.50 | 103.08 | 28,026 | +0.55(+0.53%) |
Feb 28, 2012 | 103.00 | 103.24 | 102.30 | 102.54 | 23,420 | -0.19(-0.19%) |
Feb 27, 2012 | 102.22 | 103.36 | 102.19 | 102.73 | 30,196 | +0.51(+0.50%) |
Feb 24, 2012 | 102.19 | 102.61 | 101.76 | 102.22 | 28,467 | +0.39(+0.38%) |
Feb 23, 2012 | 102.73 | 102.73 | 101.37 | 101.83 | 43,530 | -0.62(-0.61%) |
Feb 22, 2012 | 102.19 | 102.85 | 101.64 | 102.46 | 32,823 | -0.12(-0.11%) |
Feb 21, 2012 | 102.50 | 103.16 | 101.91 | 102.58 | 36,129 | +0.12(+0.11%) |
Feb 17, 2012 | 103.98 | 104.45 | 102.38 | 102.46 | 42,205 | -3.70(-3.49%) |
Feb 16, 2012 | 104.68 | 106.43 | 104.60 | 106.16 | 53,975 | +1.60(+1.53%) |
Feb 15, 2012 | 104.21 | 104.80 | 103.82 | 104.56 | 28,710 | +0.47(+0.45%) |
Feb 14, 2012 | 104.72 | 104.84 | 103.51 | 104.09 | 35,764 | -0.74(-0.71%) |
Feb 13, 2012 | 104.29 | 105.03 | 103.43 | 104.84 | 33,176 | +1.13(+1.09%) |
Feb 10, 2012 | 104.64 | 104.91 | 103.15 | 103.70 | 37,849 | -0.94(-0.89%) |
Feb 09, 2012 | 105.07 | 105.07 | 104.33 | 104.64 | 22,152 | -0.12(-0.11%) |
Feb 08, 2012 | 104.68 | 105.34 | 104.68 | 104.76 | 25,104 | -0.08(-0.07%) |
Feb 07, 2012 | 104.91 | 105.26 | 104.21 | 104.84 | 25,596 | -0.19(-0.18%) |
Feb 06, 2012 | 105.34 | 105.38 | 104.21 | 105.03 | 27,498 | -0.31(-0.30%) |
Feb 03, 2012 | 106.00 | 106.00 | 104.52 | 105.34 | 41,678 | +0.62(+0.59%) |
Feb 02, 2012 | 103.70 | 106.98 | 103.70 | 104.72 | 62,471 | +0.94(+0.90%) |
Feb 01, 2012 | 105.19 | 105.19 | 102.97 | 103.78 | 57,026 | +0.70(+0.68%) |
Jan 31, 2012 | 102.42 | 103.51 | 102.15 | 103.08 | 49,180 | +1.36(+1.34%) |
Jan 30, 2012 | 99.46 | 102.26 | 99.46 | 101.72 | 40,534 | +1.72(+1.71%) |
Jan 27, 2012 | 101.13 | 101.17 | 99.53 | 100.00 | 26,519 | -1.01(-1.00%) |
Jan 26, 2012 | 102.15 | 102.30 | 101.02 | 101.02 | 32,627 | -0.66(-0.65%) |
Jan 25, 2012 | 100.94 | 101.87 | 100.86 | 101.68 | 39,152 | +0.20(+0.19%) |
Jan 24, 2012 | 101.52 | 102.11 | 101.14 | 101.48 | 29,936 | -0.62(-0.61%) |
Jan 23, 2012 | 101.56 | 102.46 | 101.56 | 102.11 | 28,499 | +0.74(+0.73%) |
Jan 20, 2012 | 101.44 | 101.68 | 100.70 | 101.37 | 32,973 | -0.16(-0.15%) |
Jan 19, 2012 | 101.60 | 101.60 | 100.67 | 101.52 | 31,326 | +0.00(+0.00%) |
Jan 18, 2012 | 101.44 | 101.68 | 100.74 | 101.52 | 34,633 | +0.19(+0.19%) |
Jan 17, 2012 | 101.60 | 101.72 | 101.13 | 101.33 | 50,785 | +0.12(+0.12%) |
Jan 13, 2012 | 101.02 | 101.48 | 100.90 | 101.21 | 36,980 | +0.27(+0.27%) |
Jan 12, 2012 | 101.41 | 101.41 | 100.51 | 100.94 | 31,077 | -0.19(-0.19%) |
Jan 11, 2012 | 101.33 | 101.48 | 100.86 | 101.13 | 27,278 | -0.20(-0.19%) |
Jan 10, 2012 | 101.44 | 101.44 | 100.85 | 101.33 | 32,634 | +0.00(+0.00%) |
Jan 09, 2012 | 101.33 | 101.44 | 99.96 | 101.33 | 48,406 | +0.39(+0.39%) |
Jan 06, 2012 | 101.52 | 102.18 | 100.47 | 100.94 | 45,042 | -0.82(-0.80%) |
Jan 05, 2012 | 101.60 | 102.03 | 100.82 | 101.76 | 27,466 | +0.16(+0.15%) |
Jan 04, 2012 | 100.28 | 101.71 | 100.24 | 101.60 | 27,106 | +1.17(+1.16%) |
Dec 30, 2011 | 100.82 | 101.02 | 100.39 | 100.43 | 22,610 | -0.51(-0.50%) |
Dec 29, 2011 | 100.08 | 100.94 | 99.81 | 100.94 | 23,086 | +1.01(+1.01%) |
Dec 28, 2011 | 100.04 | 100.04 | 98.81 | 99.92 | 22,588 | +0.35(+0.35%) |
Dec 27, 2011 | 100.31 | 100.47 | 99.54 | 99.57 | 20,010 | -0.47(-0.47%) |
Dec 23, 2011 | 99.77 | 100.90 | 98.87 | 100.04 | 30,211 | +1.60(+1.62%) |
Dec 21, 2011 | 98.17 | 98.76 | 98.02 | 98.44 | 27,832 | -0.12(-0.12%) |
Dec 20, 2011 | 99.96 | 100.90 | 97.66 | 98.56 | 70,278 | -1.25(-1.25%) |
Dec 19, 2011 | 100.51 | 100.63 | 99.52 | 99.81 | 35,036 | -0.62(-0.62%) |
Dec 16, 2011 | 99.38 | 100.47 | 99.34 | 100.43 | 30,355 | +1.17(+1.18%) |
Dec 15, 2011 | 97.90 | 99.26 | 97.90 | 99.26 | 41,488 | +1.56(+1.60%) |
Dec 14, 2011 | 97.90 | 98.32 | 96.96 | 97.70 | 34,288 | -0.12(-0.12%) |
Dec 13, 2011 | 97.94 | 98.41 | 97.31 | 97.82 | 25,491 | +0.51(+0.52%) |
Dec 12, 2011 | 97.16 | 97.94 | 96.85 | 97.31 | 38,505 | +0.08(+0.08%) |
Dec 09, 2011 | 97.66 | 98.37 | 97.08 | 97.24 | 26,956 | -0.55(-0.56%) |
Dec 08, 2011 | 97.16 | 97.94 | 96.93 | 97.78 | 18,833 | -0.39(-0.40%) |
Dec 07, 2011 | 98.17 | 98.37 | 97.74 | 98.17 | 25,124 | +0.12(+0.12%) |
Dec 06, 2011 | 97.74 | 98.37 | 97.08 | 98.05 | 26,726 | +0.66(+0.68%) |
Dec 05, 2011 | 98.09 | 98.29 | 97.35 | 97.39 | 31,347 | -0.58(-0.60%) |
Dec 02, 2011 | 97.98 | 98.07 | 97.43 | 97.98 | 40,388 | +0.39(+0.40%) |