Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 93.79 | 94.19 | 92.11 | 92.93 | 1,733,331 | -0.04(-0.04%) |
Mar 29, 2012 | 93.00 | 93.34 | 91.43 | 92.97 | 2,044,285 | -0.98(-1.05%) |
Mar 28, 2012 | 95.93 | 96.01 | 92.57 | 93.95 | 2,917,272 | -1.91(-1.99%) |
Mar 27, 2012 | 96.59 | 97.09 | 95.75 | 95.86 | 2,084,600 | -0.89(-0.92%) |
Mar 26, 2012 | 95.02 | 97.64 | 94.90 | 96.74 | 3,712,792 | +2.55(+2.71%) |
Mar 23, 2012 | 94.65 | 94.82 | 93.66 | 94.19 | 1,468,493 | -0.18(-0.19%) |
Mar 22, 2012 | 95.26 | 96.63 | 93.75 | 94.37 | 1,821,990 | -1.53(-1.60%) |
Mar 21, 2012 | 95.41 | 96.71 | 95.03 | 95.90 | 2,230,675 | +0.64(+0.67%) |
Mar 20, 2012 | 95.28 | 95.76 | 93.80 | 95.26 | 2,442,808 | -0.95(-0.99%) |
Mar 19, 2012 | 94.20 | 97.27 | 94.20 | 96.22 | 2,669,718 | +1.73(+1.84%) |
Mar 16, 2012 | 95.41 | 96.00 | 94.01 | 94.48 | 2,498,948 | -0.77(-0.81%) |
Mar 15, 2012 | 93.32 | 95.87 | 93.29 | 95.26 | 2,656,912 | +1.43(+1.52%) |
Mar 14, 2012 | 93.57 | 94.17 | 93.16 | 93.83 | 2,306,174 | +0.56(+0.60%) |
Mar 13, 2012 | 92.76 | 93.94 | 92.29 | 93.27 | 4,017,676 | +3.17(+3.52%) |
Mar 12, 2012 | 90.13 | 91.22 | 89.37 | 90.10 | 2,487,459 | +0.21(+0.23%) |
Mar 09, 2012 | 91.74 | 92.26 | 89.50 | 89.89 | 2,762,509 | -1.93(-2.11%) |
Mar 08, 2012 | 92.14 | 92.47 | 91.16 | 91.83 | 2,823,632 | +0.83(+0.92%) |
Mar 07, 2012 | 90.25 | 91.80 | 90.20 | 90.99 | 3,078,224 | +2.15(+2.42%) |
Mar 06, 2012 | 89.28 | 89.85 | 88.26 | 88.84 | 3,210,586 | -2.51(-2.75%) |
Mar 05, 2012 | 94.18 | 95.23 | 91.03 | 91.35 | 4,246,445 | -3.36(-3.55%) |
Mar 02, 2012 | 92.43 | 98.67 | 91.69 | 94.71 | 19,007,678 | +3.88(+4.27%) |
Mar 01, 2012 | 89.30 | 91.82 | 89.02 | 90.84 | 5,795,031 | +2.62(+2.97%) |
Feb 29, 2012 | 86.70 | 89.18 | 86.36 | 88.22 | 6,057,887 | +2.57(+3.00%) |
Feb 28, 2012 | 86.61 | 87.19 | 85.65 | 85.65 | 4,164,412 | -1.06(-1.23%) |
Feb 27, 2012 | 87.38 | 87.52 | 86.57 | 86.71 | 2,598,072 | -1.18(-1.34%) |
Feb 24, 2012 | 87.03 | 88.92 | 86.92 | 87.89 | 2,804,666 | +1.31(+1.51%) |
Feb 23, 2012 | 87.58 | 87.91 | 86.17 | 86.58 | 2,545,413 | -1.04(-1.19%) |
Feb 22, 2012 | 88.19 | 89.32 | 87.21 | 87.62 | 3,145,558 | -1.24(-1.39%) |
Feb 21, 2012 | 88.30 | 90.48 | 87.81 | 88.86 | 11,216,051 | +4.99(+5.95%) |
Feb 17, 2012 | 84.99 | 85.46 | 83.68 | 83.86 | 2,842,290 | +0.01(+0.02%) |
Feb 16, 2012 | 83.04 | 84.02 | 82.33 | 83.85 | 2,257,554 | +0.94(+1.13%) |
Feb 15, 2012 | 82.96 | 83.90 | 82.65 | 82.91 | 3,023,734 | +0.19(+0.22%) |
Feb 14, 2012 | 81.71 | 83.24 | 81.25 | 82.72 | 2,843,124 | +0.82(+1.00%) |
Feb 13, 2012 | 83.89 | 83.90 | 81.49 | 81.91 | 5,039,978 | -1.96(-2.33%) |
Feb 10, 2012 | 83.34 | 84.61 | 82.99 | 83.86 | 2,171,279 | -0.29(-0.34%) |
Feb 09, 2012 | 85.32 | 85.42 | 83.87 | 84.15 | 2,893,752 | -0.78(-0.92%) |
Feb 08, 2012 | 83.91 | 84.94 | 83.50 | 84.93 | 3,145,293 | +1.46(+1.75%) |
Feb 07, 2012 | 83.34 | 84.79 | 83.34 | 83.47 | 2,955,834 | -0.12(-0.14%) |
Feb 06, 2012 | 84.78 | 85.10 | 83.01 | 83.59 | 4,462,489 | -1.59(-1.87%) |
Feb 03, 2012 | 86.68 | 86.85 | 84.74 | 85.18 | 9,810,627 | -4.30(-4.80%) |
Feb 02, 2012 | 87.81 | 89.50 | 86.75 | 89.48 | 5,711,685 | +2.24(+2.57%) |
Feb 01, 2012 | 86.93 | 88.04 | 85.80 | 87.23 | 4,408,734 | +1.87(+2.19%) |
Jan 31, 2012 | 86.75 | 87.16 | 85.10 | 85.37 | 2,212,552 | -0.13(-0.16%) |
Jan 30, 2012 | 86.18 | 86.36 | 83.09 | 85.50 | 3,901,994 | -2.71(-3.07%) |
Jan 27, 2012 | 88.16 | 88.90 | 87.51 | 88.21 | 1,907,655 | -0.06(-0.07%) |
Jan 26, 2012 | 90.00 | 91.32 | 87.68 | 88.27 | 3,212,871 | -0.94(-1.05%) |
Jan 25, 2012 | 87.82 | 89.77 | 87.03 | 89.21 | 3,245,282 | +1.44(+1.65%) |
Jan 24, 2012 | 86.51 | 88.39 | 85.76 | 87.77 | 3,371,842 | +0.89(+1.02%) |
Jan 23, 2012 | 85.78 | 88.58 | 85.67 | 86.88 | 3,362,843 | +1.33(+1.56%) |
Jan 20, 2012 | 86.88 | 87.24 | 85.33 | 85.54 | 2,050,508 | -1.39(-1.60%) |
Jan 19, 2012 | 87.88 | 88.22 | 85.94 | 86.94 | 2,906,971 | +0.40(+0.46%) |
Jan 18, 2012 | 83.17 | 86.82 | 82.97 | 86.54 | 4,019,993 | +3.64(+4.39%) |
Jan 17, 2012 | 81.83 | 84.22 | 81.76 | 82.90 | 4,669,558 | +3.00(+3.76%) |
Jan 13, 2012 | 80.25 | 81.74 | 79.48 | 79.90 | 3,566,180 | -1.44(-1.78%) |
Jan 12, 2012 | 79.25 | 82.19 | 77.50 | 81.34 | 9,413,784 | -1.55(-1.87%) |
Jan 11, 2012 | 79.27 | 83.09 | 79.22 | 82.89 | 3,491,100 | +3.23(+4.05%) |
Jan 10, 2012 | 80.87 | 80.97 | 79.15 | 79.66 | 2,292,691 | +0.66(+0.83%) |
Jan 09, 2012 | 79.55 | 80.01 | 78.44 | 79.00 | 2,116,135 | -0.22(-0.28%) |
Jan 06, 2012 | 82.16 | 82.37 | 79.06 | 79.22 | 4,130,838 | -2.89(-3.52%) |
Jan 05, 2012 | 82.35 | 82.56 | 80.99 | 82.11 | 3,032,994 | -0.87(-1.04%) |