Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 109.92 | 110.26 | 108.94 | 109.32 | 232,778,272 | -0.43(-0.39%) |
Feb 28, 2012 | 109.47 | 109.88 | 109.25 | 109.75 | 161,994,576 | +0.32(+0.29%) |
Feb 27, 2012 | 108.53 | 109.73 | 108.35 | 109.44 | 182,472,144 | +0.18(+0.17%) |
Feb 24, 2012 | 109.25 | 109.47 | 109.01 | 109.25 | 132,275,840 | +0.24(+0.22%) |
Feb 23, 2012 | 108.48 | 109.09 | 108.11 | 109.01 | 172,342,048 | +0.48(+0.44%) |
Feb 22, 2012 | 108.72 | 108.95 | 108.34 | 108.54 | 155,420,784 | -0.35(-0.32%) |
Feb 21, 2012 | 109.09 | 109.35 | 108.55 | 108.89 | 167,848,816 | +0.05(+0.04%) |
Feb 17, 2012 | 108.92 | 109.01 | 108.48 | 108.84 | 162,769,888 | +0.29(+0.27%) |
Feb 16, 2012 | 107.37 | 108.65 | 107.18 | 108.55 | 233,547,920 | +1.19(+1.11%) |
Feb 15, 2012 | 108.22 | 108.38 | 107.15 | 107.36 | 243,845,456 | -0.50(-0.47%) |
Feb 14, 2012 | 107.71 | 107.93 | 107.11 | 107.86 | 207,205,184 | -0.14(-0.13%) |
Feb 13, 2012 | 107.97 | 108.13 | 107.50 | 108.00 | 144,769,344 | +0.80(+0.74%) |
Feb 10, 2012 | 108.00 | 107.29 | 106.79 | 107.20 | 210,444,352 | -0.80(-0.74%) |
Feb 09, 2012 | 108.04 | 108.18 | 107.36 | 108.00 | 185,930,672 | +0.14(+0.13%) |
Feb 08, 2012 | 107.60 | 107.89 | 107.16 | 107.86 | 173,898,816 | +0.32(+0.30%) |
Feb 07, 2012 | 107.05 | 107.73 | 106.63 | 107.55 | 169,552,752 | +0.27(+0.25%) |
Feb 06, 2012 | 106.90 | 107.32 | 106.78 | 107.27 | 134,858,912 | -0.07(-0.07%) |
Feb 03, 2012 | 106.92 | 107.41 | 106.73 | 107.35 | 201,283,728 | +1.48(+1.40%) |
Feb 02, 2012 | 105.90 | 106.13 | 105.49 | 105.86 | 141,529,440 | +0.17(+0.16%) |
Feb 01, 2012 | 105.55 | 106.23 | 105.42 | 105.69 | 207,778,880 | +0.92(+0.88%) |
Jan 31, 2012 | 105.33 | 105.46 | 104.27 | 104.78 | 196,902,720 | -0.04(-0.04%) |
Jan 30, 2012 | 104.13 | 104.87 | 103.77 | 104.82 | 184,001,088 | -0.36(-0.34%) |
Jan 27, 2012 | 104.71 | 105.36 | 104.64 | 105.17 | 169,524,912 | -0.05(-0.05%) |
Jan 26, 2012 | 106.24 | 106.44 | 104.81 | 105.22 | 231,318,992 | -0.54(-0.51%) |
Jan 25, 2012 | 104.73 | 106.01 | 104.32 | 105.77 | 248,537,840 | +0.88(+0.84%) |
Jan 24, 2012 | 104.36 | 104.92 | 104.20 | 104.89 | 128,896,448 | -0.12(-0.11%) |
Jan 23, 2012 | 104.93 | 105.52 | 104.50 | 105.01 | 161,919,280 | +0.06(+0.05%) |
Jan 20, 2012 | 104.71 | 105.28 | 104.46 | 104.95 | 173,248,704 | +0.06(+0.06%) |
Jan 19, 2012 | 104.70 | 104.98 | 104.36 | 104.89 | 157,981,200 | +0.55(+0.53%) |
Jan 18, 2012 | 103.17 | 104.39 | 102.99 | 104.34 | 204,256,288 | +1.14(+1.11%) |
Jan 17, 2012 | 103.79 | 103.98 | 102.84 | 103.20 | 165,417,904 | +0.40(+0.39%) |
Jan 13, 2012 | 102.64 | 102.97 | 101.90 | 102.80 | 225,394,960 | -0.53(-0.52%) |
Jan 12, 2012 | 103.38 | 103.48 | 102.56 | 103.33 | 148,762,960 | +0.25(+0.24%) |
Jan 11, 2012 | 102.71 | 103.22 | 102.54 | 103.08 | 139,424,800 | +0.06(+0.05%) |
Jan 10, 2012 | 103.24 | 103.44 | 102.89 | 103.03 | 144,242,480 | +0.89(+0.87%) |
Jan 09, 2012 | 102.13 | 102.27 | 101.66 | 102.14 | 124,409,600 | +0.25(+0.24%) |
Jan 06, 2012 | 102.29 | 102.30 | 101.56 | 101.90 | 185,556,192 | -0.26(-0.26%) |
Jan 05, 2012 | 101.89 | 102.31 | 100.88 | 102.16 | 217,429,808 | +0.27(+0.27%) |
Jan 04, 2012 | 101.49 | 101.98 | 101.10 | 101.89 | 158,976,064 | +1.76(+1.75%) |
Dec 30, 2011 | 100.63 | 100.73 | 100.13 | 100.13 | 119,817,576 | -0.50(-0.49%) |
Dec 29, 2011 | 99.93 | 100.73 | 99.62 | 100.63 | 153,151,264 | +1.03(+1.03%) |
Dec 28, 2011 | 100.94 | 100.95 | 99.52 | 99.60 | 148,311,024 | -1.32(-1.31%) |
Dec 27, 2011 | 100.67 | 101.19 | 100.58 | 100.92 | 107,151,464 | +0.08(+0.08%) |
Dec 23, 2011 | 100.27 | 100.88 | 100.06 | 100.84 | 115,541,408 | +1.77(+1.79%) |
Dec 21, 2011 | 98.88 | 99.22 | 97.94 | 99.07 | 241,709,952 | +0.19(+0.19%) |
Dec 20, 2011 | 97.48 | 99.05 | 96.04 | 98.88 | 281,396,000 | +2.90(+3.03%) |
Dec 19, 2011 | 97.39 | 97.60 | 95.77 | 95.98 | 229,340,944 | -1.04(-1.07%) |
Dec 16, 2011 | 96.87 | 98.10 | 96.78 | 97.01 | 276,336,960 | +0.14(+0.14%) |
Dec 15, 2011 | 97.54 | 97.68 | 96.72 | 96.87 | 248,779,408 | +0.35(+0.37%) |
Dec 14, 2011 | 97.17 | 97.54 | 96.31 | 96.52 | 300,240,960 | -1.04(-1.06%) |
Dec 13, 2011 | 98.99 | 99.56 | 97.08 | 97.56 | 308,434,368 | -0.92(-0.93%) |
Dec 12, 2011 | 99.07 | 99.08 | 97.65 | 98.48 | 271,531,840 | -1.46(-1.46%) |
Dec 09, 2011 | 98.72 | 100.19 | 98.63 | 99.94 | 263,748,960 | +1.66(+1.69%) |
Dec 08, 2011 | 99.82 | 100.04 | 98.03 | 98.27 | 303,135,008 | -2.20(-2.19%) |
Dec 07, 2011 | 99.77 | 100.90 | 99.08 | 100.48 | 299,165,696 | +0.37(+0.37%) |
Dec 06, 2011 | 100.06 | 100.78 | 99.71 | 100.10 | 224,852,576 | +0.03(+0.03%) |
Dec 05, 2011 | 100.56 | 100.83 | 99.45 | 100.07 | 283,776,480 | +1.08(+1.09%) |
Dec 02, 2011 | 99.99 | 100.30 | 98.93 | 98.99 | 278,882,336 | -0.09(-0.09%) |