Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 99.43 | 101.30 | 99.43 | 100.59 | 74,511 | +1.54(+1.55%) |
Feb 28, 2012 | 98.75 | 100.52 | 97.78 | 99.05 | 101,357 | +0.26(+0.27%) |
Feb 27, 2012 | 95.46 | 99.24 | 90.82 | 98.79 | 271,001 | +2.62(+2.73%) |
Feb 24, 2012 | 102.76 | 102.80 | 95.76 | 96.17 | 360,047 | -6.74(-6.55%) |
Feb 23, 2012 | 106.17 | 107.29 | 101.86 | 102.91 | 124,546 | -2.77(-2.62%) |
Feb 22, 2012 | 106.06 | 106.88 | 104.41 | 105.68 | 69,965 | -0.56(-0.53%) |
Feb 21, 2012 | 108.15 | 109.24 | 105.27 | 106.24 | 74,985 | -1.98(-1.83%) |
Feb 17, 2012 | 109.54 | 109.54 | 107.44 | 108.23 | 49,329 | -0.08(-0.07%) |
Feb 16, 2012 | 105.80 | 109.50 | 105.80 | 108.30 | 84,232 | -0.30(-0.28%) |
Feb 15, 2012 | 104.90 | 109.91 | 104.90 | 108.60 | 100,193 | +4.46(+4.28%) |
Feb 14, 2012 | 104.03 | 105.57 | 102.31 | 104.15 | 77,664 | +1.27(+1.24%) |
Feb 13, 2012 | 106.81 | 107.67 | 99.35 | 102.87 | 210,713 | -2.36(-2.24%) |
Feb 10, 2012 | 108.12 | 108.53 | 104.00 | 105.23 | 121,235 | -4.61(-4.19%) |
Feb 09, 2012 | 111.67 | 112.42 | 108.00 | 109.84 | 71,777 | -1.83(-1.64%) |
Feb 08, 2012 | 115.34 | 115.72 | 109.54 | 111.67 | 103,233 | -2.96(-2.58%) |
Feb 07, 2012 | 116.09 | 116.09 | 113.88 | 114.63 | 58,869 | -0.38(-0.33%) |
Feb 06, 2012 | 113.28 | 115.87 | 112.46 | 115.01 | 45,134 | +2.81(+2.50%) |
Feb 03, 2012 | 113.51 | 115.53 | 108.83 | 112.20 | 128,000 | -3.59(-3.10%) |
Feb 02, 2012 | 114.00 | 116.09 | 113.28 | 115.79 | 74,878 | +2.62(+2.32%) |
Feb 01, 2012 | 113.47 | 114.82 | 112.72 | 113.17 | 75,709 | +0.56(+0.50%) |
Jan 31, 2012 | 107.78 | 113.59 | 107.67 | 112.61 | 103,182 | +5.32(+4.96%) |
Jan 30, 2012 | 106.36 | 107.82 | 105.98 | 107.29 | 36,602 | +0.75(+0.70%) |
Jan 27, 2012 | 104.86 | 107.14 | 104.86 | 106.54 | 48,703 | +1.46(+1.39%) |
Jan 26, 2012 | 106.17 | 106.43 | 104.93 | 105.08 | 46,361 | -0.79(-0.74%) |
Jan 25, 2012 | 106.66 | 108.23 | 104.90 | 105.87 | 64,794 | -1.16(-1.08%) |
Jan 24, 2012 | 107.78 | 108.23 | 106.32 | 107.03 | 59,501 | -1.42(-1.31%) |
Jan 23, 2012 | 108.49 | 109.47 | 105.46 | 108.45 | 69,398 | +0.26(+0.24%) |
Jan 20, 2012 | 105.42 | 108.42 | 104.33 | 108.19 | 83,036 | +3.41(+3.25%) |
Jan 19, 2012 | 104.41 | 106.39 | 102.91 | 104.78 | 110,778 | +2.25(+2.19%) |
Jan 18, 2012 | 101.11 | 103.92 | 100.78 | 102.54 | 64,603 | +1.42(+1.41%) |
Jan 17, 2012 | 103.21 | 104.86 | 99.73 | 101.11 | 92,437 | -0.67(-0.66%) |
Jan 13, 2012 | 98.83 | 101.79 | 97.59 | 101.79 | 79,155 | +3.60(+3.66%) |
Jan 12, 2012 | 101.94 | 103.21 | 95.31 | 98.19 | 234,587 | -3.30(-3.25%) |
Jan 11, 2012 | 108.90 | 109.20 | 99.28 | 101.49 | 221,475 | -7.86(-7.19%) |
Jan 10, 2012 | 106.09 | 110.29 | 106.09 | 109.35 | 151,246 | +2.96(+2.78%) |
Jan 09, 2012 | 103.89 | 108.83 | 103.59 | 106.39 | 187,524 | +2.92(+2.82%) |
Jan 06, 2012 | 100.89 | 104.67 | 100.85 | 103.47 | 163,475 | +2.21(+2.18%) |
Jan 05, 2012 | 101.49 | 101.49 | 98.04 | 101.26 | 118,664 | -0.45(-0.44%) |
Jan 04, 2012 | 99.50 | 102.84 | 99.20 | 101.71 | 160,909 | +8.76(+9.43%) |
Dec 30, 2011 | 91.76 | 93.02 | 91.23 | 92.95 | 42,461 | +0.19(+0.20%) |
Dec 29, 2011 | 91.45 | 92.76 | 91.41 | 92.76 | 60,377 | +1.61(+1.77%) |
Dec 28, 2011 | 88.87 | 91.30 | 88.04 | 91.15 | 68,023 | +3.18(+3.62%) |
Dec 27, 2011 | 85.57 | 87.97 | 85.57 | 87.97 | 43,946 | +2.02(+2.35%) |
Dec 23, 2011 | 85.95 | 85.95 | 85.42 | 85.95 | 58,877 | +1.12(+1.32%) |
Dec 21, 2011 | 83.89 | 84.97 | 82.76 | 84.82 | 50,593 | +0.15(+0.18%) |
Dec 20, 2011 | 85.87 | 85.95 | 83.00 | 84.67 | 65,441 | -0.04(-0.04%) |
Dec 19, 2011 | 86.13 | 86.30 | 84.64 | 84.71 | 46,933 | -0.90(-1.05%) |
Dec 16, 2011 | 86.70 | 86.70 | 85.20 | 85.61 | 47,549 | -0.45(-0.52%) |
Dec 15, 2011 | 86.10 | 87.07 | 85.87 | 86.06 | 36,120 | -0.07(-0.09%) |
Dec 14, 2011 | 86.58 | 87.74 | 85.57 | 86.13 | 40,770 | -1.42(-1.63%) |
Dec 13, 2011 | 88.64 | 88.90 | 87.03 | 87.56 | 26,164 | +0.19(+0.21%) |
Dec 12, 2011 | 87.67 | 88.61 | 86.28 | 87.37 | 32,161 | -0.82(-0.93%) |
Dec 09, 2011 | 86.47 | 88.76 | 86.47 | 88.19 | 27,299 | +1.65(+1.90%) |
Dec 08, 2011 | 86.21 | 87.78 | 85.80 | 86.55 | 23,551 | -0.49(-0.56%) |
Dec 07, 2011 | 86.17 | 87.07 | 85.70 | 87.03 | 18,236 | +1.35(+1.57%) |
Dec 06, 2011 | 87.52 | 87.93 | 85.54 | 85.68 | 44,575 | -1.44(-1.65%) |
Dec 05, 2011 | 89.09 | 89.69 | 86.88 | 87.12 | 32,462 | -1.07(-1.22%) |
Dec 02, 2011 | 87.22 | 88.53 | 87.22 | 88.19 | 42,466 | +1.09(+1.25%) |