Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 88.45 | 88.62 | 88.03 | 88.39 | 1,468,418 | +0.38(+0.44%) |
Mar 29, 2012 | 87.08 | 88.07 | 86.92 | 88.01 | 926,910 | +0.34(+0.39%) |
Mar 28, 2012 | 87.62 | 88.07 | 86.88 | 87.67 | 1,312,340 | -0.15(-0.17%) |
Mar 27, 2012 | 88.22 | 88.42 | 87.52 | 87.82 | 1,072,859 | -0.39(-0.44%) |
Mar 26, 2012 | 88.52 | 88.85 | 87.86 | 88.22 | 1,407,530 | +0.52(+0.60%) |
Mar 23, 2012 | 86.95 | 87.98 | 86.60 | 87.69 | 1,244,517 | +1.00(+1.16%) |
Mar 22, 2012 | 87.00 | 87.07 | 86.39 | 86.69 | 1,346,912 | -0.91(-1.04%) |
Mar 21, 2012 | 87.74 | 88.18 | 87.35 | 87.60 | 1,349,053 | -0.13(-0.15%) |
Mar 20, 2012 | 87.28 | 87.94 | 87.07 | 87.74 | 1,036,965 | +0.14(+0.16%) |
Mar 19, 2012 | 87.26 | 88.06 | 86.94 | 87.59 | 1,683,985 | +0.26(+0.29%) |
Mar 16, 2012 | 86.39 | 87.36 | 85.97 | 87.34 | 2,748,267 | +1.73(+2.02%) |
Mar 15, 2012 | 85.42 | 85.73 | 84.47 | 85.61 | 1,568,364 | +0.87(+1.03%) |
Mar 14, 2012 | 84.65 | 85.25 | 84.27 | 84.74 | 1,166,382 | -0.04(-0.05%) |
Mar 13, 2012 | 83.46 | 85.14 | 83.46 | 84.79 | 1,424,176 | +1.52(+1.82%) |
Mar 12, 2012 | 82.97 | 84.13 | 82.66 | 83.27 | 1,378,680 | +0.35(+0.42%) |
Mar 09, 2012 | 82.23 | 83.36 | 81.89 | 82.92 | 1,685,444 | +0.88(+1.07%) |
Mar 08, 2012 | 83.25 | 83.38 | 81.86 | 82.05 | 2,572,320 | -1.08(-1.30%) |
Mar 07, 2012 | 83.44 | 83.74 | 82.30 | 83.13 | 2,054,709 | -0.19(-0.23%) |
Mar 06, 2012 | 83.82 | 84.31 | 83.13 | 83.32 | 1,764,247 | -1.37(-1.62%) |
Mar 05, 2012 | 84.06 | 84.80 | 83.15 | 84.69 | 1,767,405 | +0.06(+0.07%) |
Mar 02, 2012 | 85.01 | 85.01 | 83.86 | 84.62 | 1,806,021 | -0.48(-0.56%) |
Mar 01, 2012 | 85.01 | 85.30 | 84.76 | 85.10 | 1,805,552 | +0.05(+0.06%) |
Feb 29, 2012 | 85.73 | 86.20 | 84.87 | 85.05 | 2,269,963 | -0.61(-0.71%) |
Feb 28, 2012 | 86.19 | 86.75 | 85.46 | 85.66 | 1,127,426 | -0.38(-0.44%) |
Feb 27, 2012 | 86.64 | 86.70 | 85.83 | 86.04 | 1,584,627 | -0.95(-1.09%) |
Feb 24, 2012 | 87.71 | 88.66 | 86.27 | 86.98 | 1,322,462 | -0.81(-0.92%) |
Feb 23, 2012 | 86.22 | 87.80 | 85.75 | 87.79 | 1,381,568 | +1.38(+1.59%) |
Feb 22, 2012 | 87.23 | 87.31 | 86.20 | 86.41 | 1,210,438 | -0.49(-0.56%) |
Feb 21, 2012 | 88.23 | 88.23 | 86.69 | 86.90 | 1,646,272 | -1.11(-1.26%) |
Feb 17, 2012 | 88.50 | 88.67 | 87.55 | 88.01 | 1,506,348 | -0.51(-0.57%) |
Feb 16, 2012 | 86.96 | 88.67 | 86.96 | 88.52 | 1,176,141 | +1.69(+1.95%) |
Feb 15, 2012 | 88.12 | 88.24 | 86.52 | 86.83 | 969,729 | -1.05(-1.19%) |
Feb 14, 2012 | 88.54 | 88.67 | 87.49 | 87.87 | 955,690 | -1.00(-1.12%) |
Feb 13, 2012 | 87.97 | 89.05 | 87.61 | 88.87 | 837,406 | +1.51(+1.73%) |
Feb 10, 2012 | 87.08 | 87.76 | 86.87 | 87.36 | 813,107 | -0.30(-0.35%) |
Feb 09, 2012 | 88.42 | 88.94 | 87.33 | 87.66 | 901,612 | -0.85(-0.96%) |
Feb 08, 2012 | 88.22 | 88.77 | 87.77 | 88.51 | 804,530 | +0.10(+0.11%) |
Feb 07, 2012 | 87.85 | 88.54 | 87.55 | 88.42 | 775,129 | +0.30(+0.34%) |
Feb 06, 2012 | 89.29 | 89.43 | 87.68 | 88.12 | 1,353,092 | -1.54(-1.72%) |
Feb 03, 2012 | 89.17 | 89.75 | 88.00 | 89.66 | 1,779,307 | +1.33(+1.50%) |
Feb 02, 2012 | 88.11 | 88.67 | 87.95 | 88.34 | 1,033,657 | +0.46(+0.53%) |
Feb 01, 2012 | 88.54 | 88.90 | 87.64 | 87.87 | 1,368,839 | -0.22(-0.24%) |
Jan 31, 2012 | 87.21 | 88.16 | 87.03 | 88.09 | 1,698,880 | +1.08(+1.24%) |
Jan 30, 2012 | 86.38 | 87.05 | 85.96 | 87.01 | 1,205,003 | -0.23(-0.26%) |
Jan 27, 2012 | 86.51 | 87.52 | 86.19 | 87.24 | 1,274,228 | +0.55(+0.64%) |
Jan 26, 2012 | 86.27 | 87.24 | 86.08 | 86.69 | 1,309,646 | +0.47(+0.54%) |
Jan 25, 2012 | 85.73 | 86.41 | 85.58 | 86.22 | 1,467,205 | +0.20(+0.23%) |
Jan 24, 2012 | 85.51 | 86.31 | 85.51 | 86.02 | 1,310,485 | -0.24(-0.28%) |
Jan 23, 2012 | 86.10 | 86.48 | 85.44 | 86.26 | 972,310 | +0.10(+0.11%) |
Jan 20, 2012 | 86.16 | 86.41 | 84.90 | 86.17 | 1,887,838 | +0.11(+0.13%) |
Jan 19, 2012 | 86.18 | 86.43 | 85.64 | 86.06 | 1,244,832 | +0.07(+0.08%) |
Jan 18, 2012 | 85.37 | 86.57 | 85.09 | 85.99 | 1,036,674 | +0.43(+0.50%) |
Jan 17, 2012 | 86.69 | 86.73 | 85.44 | 85.56 | 1,054,401 | -0.04(-0.05%) |
Jan 13, 2012 | 84.11 | 85.61 | 83.94 | 85.60 | 1,162,015 | +0.75(+0.88%) |
Jan 12, 2012 | 84.90 | 85.01 | 84.09 | 84.85 | 1,317,704 | -0.29(-0.34%) |
Jan 11, 2012 | 84.51 | 85.26 | 84.08 | 85.14 | 940,063 | +0.37(+0.44%) |
Jan 10, 2012 | 84.57 | 85.43 | 84.36 | 84.77 | 867,230 | +0.96(+1.14%) |
Jan 09, 2012 | 84.07 | 84.52 | 83.49 | 83.81 | 743,904 | -0.10(-0.12%) |
Jan 06, 2012 | 84.44 | 85.18 | 83.89 | 83.91 | 1,244,192 | -0.48(-0.56%) |
Jan 05, 2012 | 82.93 | 84.48 | 82.87 | 84.39 | 1,513,055 | +1.06(+1.27%) |