Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 101.90 | 101.97 | 99.57 | 101.01 | 35,130 | +0.38(+0.38%) |
Mar 29, 2012 | 100.46 | 101.66 | 100.10 | 100.63 | 31,834 | -1.15(-1.13%) |
Mar 28, 2012 | 102.47 | 103.06 | 100.79 | 101.78 | 43,572 | -0.73(-0.71%) |
Mar 27, 2012 | 106.21 | 106.70 | 102.28 | 102.51 | 64,796 | -3.99(-3.75%) |
Mar 26, 2012 | 105.25 | 107.09 | 102.97 | 106.50 | 66,045 | +1.82(+1.74%) |
Mar 23, 2012 | 102.74 | 104.90 | 101.22 | 104.68 | 24,785 | +2.46(+2.41%) |
Mar 22, 2012 | 101.97 | 104.49 | 101.53 | 102.22 | 67,610 | -0.51(-0.50%) |
Mar 21, 2012 | 102.36 | 102.94 | 100.98 | 102.73 | 40,113 | +1.21(+1.19%) |
Mar 20, 2012 | 101.31 | 103.42 | 99.57 | 101.52 | 35,608 | +0.02(+0.02%) |
Mar 19, 2012 | 99.83 | 102.84 | 99.20 | 101.50 | 31,475 | +2.00(+2.01%) |
Mar 16, 2012 | 99.96 | 100.95 | 98.75 | 99.50 | 27,734 | -0.21(-0.21%) |
Mar 15, 2012 | 97.99 | 99.71 | 96.29 | 99.71 | 19,871 | +1.99(+2.04%) |
Mar 14, 2012 | 99.34 | 99.87 | 97.52 | 97.72 | 17,873 | -2.15(-2.15%) |
Mar 13, 2012 | 98.95 | 100.00 | 97.51 | 99.87 | 84,493 | +1.92(+1.96%) |
Mar 12, 2012 | 98.25 | 99.09 | 96.85 | 97.95 | 29,243 | -0.21(-0.21%) |
Mar 09, 2012 | 95.76 | 99.12 | 94.99 | 98.16 | 48,864 | +2.71(+2.84%) |
Mar 08, 2012 | 94.30 | 95.80 | 92.53 | 95.45 | 23,785 | +1.88(+2.01%) |
Mar 07, 2012 | 93.44 | 93.91 | 92.25 | 93.57 | 14,065 | +1.16(+1.26%) |
Mar 06, 2012 | 94.00 | 94.84 | 92.04 | 92.41 | 24,796 | -2.68(-2.82%) |
Mar 05, 2012 | 91.26 | 95.47 | 90.02 | 95.09 | 32,554 | +3.28(+3.57%) |
Mar 02, 2012 | 95.47 | 95.74 | 91.09 | 91.81 | 36,051 | -3.56(-3.73%) |
Mar 01, 2012 | 96.96 | 97.06 | 95.34 | 95.37 | 21,484 | -0.89(-0.92%) |
Feb 29, 2012 | 96.58 | 97.73 | 96.16 | 96.26 | 27,131 | -0.91(-0.94%) |
Feb 28, 2012 | 98.02 | 99.16 | 96.05 | 97.17 | 40,759 | -1.48(-1.50%) |
Feb 27, 2012 | 98.53 | 99.11 | 96.01 | 98.65 | 22,516 | -0.04(-0.04%) |
Feb 24, 2012 | 98.98 | 99.98 | 98.62 | 98.69 | 15,060 | +0.07(+0.07%) |
Feb 23, 2012 | 97.85 | 100.75 | 96.21 | 98.62 | 65,887 | +1.17(+1.20%) |
Feb 22, 2012 | 95.14 | 98.65 | 94.20 | 97.45 | 28,571 | +1.65(+1.72%) |
Feb 21, 2012 | 94.99 | 95.94 | 94.14 | 95.80 | 21,666 | +0.50(+0.52%) |
Feb 17, 2012 | 96.43 | 96.99 | 94.90 | 95.30 | 16,283 | -1.10(-1.14%) |
Feb 16, 2012 | 92.75 | 96.55 | 92.75 | 96.40 | 16,730 | +3.41(+3.67%) |
Feb 15, 2012 | 94.91 | 95.33 | 92.76 | 92.99 | 15,118 | -1.50(-1.59%) |
Feb 14, 2012 | 94.55 | 95.50 | 93.25 | 94.49 | 15,541 | -0.40(-0.42%) |
Feb 13, 2012 | 93.90 | 95.00 | 92.73 | 94.89 | 15,112 | +2.22(+2.40%) |
Feb 10, 2012 | 93.26 | 94.07 | 92.49 | 92.67 | 29,112 | -1.70(-1.80%) |
Feb 09, 2012 | 94.38 | 94.80 | 92.93 | 94.37 | 16,215 | +0.11(+0.12%) |
Feb 08, 2012 | 92.97 | 94.32 | 91.89 | 94.26 | 14,137 | +1.21(+1.30%) |
Feb 07, 2012 | 91.86 | 93.49 | 90.60 | 93.05 | 31,702 | +1.63(+1.78%) |
Feb 06, 2012 | 92.49 | 92.49 | 89.34 | 91.42 | 28,778 | -1.16(-1.25%) |
Feb 03, 2012 | 89.94 | 95.80 | 86.04 | 92.58 | 45,576 | +7.30(+8.56%) |
Feb 02, 2012 | 86.13 | 86.65 | 83.20 | 85.28 | 25,141 | -2.03(-2.33%) |
Feb 01, 2012 | 84.47 | 87.91 | 83.95 | 87.31 | 30,993 | +2.89(+3.42%) |
Jan 31, 2012 | 83.60 | 85.05 | 81.67 | 84.42 | 23,878 | +1.48(+1.78%) |
Jan 30, 2012 | 82.98 | 83.30 | 81.47 | 82.94 | 25,308 | -0.18(-0.22%) |
Jan 27, 2012 | 81.89 | 83.28 | 81.63 | 83.12 | 17,439 | +1.30(+1.59%) |
Jan 26, 2012 | 81.85 | 82.58 | 81.42 | 81.82 | 20,241 | +0.03(+0.04%) |
Jan 25, 2012 | 81.90 | 82.50 | 81.12 | 81.79 | 21,830 | +0.17(+0.21%) |
Jan 24, 2012 | 81.06 | 81.74 | 80.56 | 81.62 | 21,387 | -0.49(-0.60%) |
Jan 23, 2012 | 82.97 | 82.97 | 81.38 | 82.11 | 21,515 | -1.08(-1.30%) |
Jan 20, 2012 | 82.24 | 83.68 | 82.24 | 83.19 | 14,082 | +0.69(+0.84%) |
Jan 19, 2012 | 81.67 | 83.70 | 81.67 | 82.50 | 53,610 | +0.90(+1.10%) |
Jan 18, 2012 | 80.53 | 81.77 | 80.05 | 81.60 | 22,224 | +1.29(+1.61%) |
Jan 17, 2012 | 80.82 | 80.83 | 80.00 | 80.31 | 42,373 | -0.09(-0.11%) |
Jan 13, 2012 | 79.71 | 81.08 | 79.71 | 80.40 | 16,623 | -0.37(-0.46%) |
Jan 12, 2012 | 79.91 | 81.29 | 78.51 | 80.77 | 28,891 | +0.56(+0.70%) |
Jan 11, 2012 | 80.62 | 81.82 | 79.35 | 80.21 | 9,695 | -0.81(-1.00%) |
Jan 10, 2012 | 80.08 | 81.62 | 80.08 | 81.02 | 26,483 | +2.11(+2.67%) |
Jan 09, 2012 | 78.97 | 79.62 | 77.99 | 78.91 | 27,134 | +0.41(+0.52%) |
Jan 06, 2012 | 79.00 | 79.48 | 77.54 | 78.50 | 24,038 | -0.44(-0.56%) |
Jan 05, 2012 | 78.47 | 79.25 | 76.95 | 78.94 | 21,063 | +0.47(+0.60%) |