Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 99.44 | 100.06 | 98.03 | 99.18 | 5,835,868 | +0.49(+0.49%) |
Mar 29, 2012 | 100.21 | 100.96 | 98.00 | 98.70 | 6,938,093 | -2.07(-2.06%) |
Mar 28, 2012 | 100.56 | 101.47 | 98.96 | 100.77 | 6,506,199 | +0.02(+0.02%) |
Mar 27, 2012 | 102.55 | 102.65 | 100.64 | 100.75 | 6,830,164 | -1.39(-1.36%) |
Mar 26, 2012 | 101.49 | 102.25 | 100.83 | 102.13 | 5,572,487 | +1.51(+1.50%) |
Mar 23, 2012 | 100.37 | 101.12 | 99.29 | 100.63 | 6,471,623 | +1.15(+1.15%) |
Mar 22, 2012 | 99.52 | 100.14 | 98.96 | 99.48 | 6,305,181 | -1.00(-0.99%) |
Mar 21, 2012 | 101.03 | 101.69 | 99.29 | 100.47 | 6,044,507 | -0.02(-0.02%) |
Mar 20, 2012 | 98.48 | 101.97 | 98.30 | 100.50 | 10,341,222 | +1.37(+1.38%) |
Mar 19, 2012 | 98.03 | 100.48 | 97.45 | 99.13 | 10,057,444 | +1.09(+1.11%) |
Mar 16, 2012 | 98.17 | 98.49 | 96.54 | 98.03 | 9,313,743 | -0.10(-0.11%) |
Mar 15, 2012 | 97.08 | 98.53 | 95.79 | 98.14 | 9,085,514 | +2.15(+2.23%) |
Mar 14, 2012 | 99.30 | 99.58 | 95.55 | 95.99 | 18,604,750 | -3.33(-3.35%) |
Mar 13, 2012 | 94.42 | 99.57 | 94.42 | 99.32 | 14,902,638 | +6.02(+6.45%) |
Mar 12, 2012 | 93.86 | 94.00 | 92.73 | 93.30 | 5,090,883 | -0.24(-0.26%) |
Mar 09, 2012 | 93.80 | 94.49 | 92.70 | 93.54 | 6,270,389 | +0.10(+0.10%) |
Mar 08, 2012 | 93.89 | 94.65 | 92.57 | 93.44 | 5,998,982 | +0.61(+0.66%) |
Mar 07, 2012 | 91.44 | 93.09 | 91.14 | 92.83 | 7,015,798 | +2.18(+2.40%) |
Mar 06, 2012 | 92.60 | 92.70 | 90.20 | 90.65 | 10,221,861 | -3.96(-4.18%) |
Mar 05, 2012 | 95.38 | 95.66 | 93.71 | 94.61 | 7,037,890 | -1.06(-1.11%) |
Mar 02, 2012 | 96.82 | 97.44 | 95.59 | 95.67 | 8,837,250 | -0.93(-0.97%) |
Mar 01, 2012 | 92.48 | 96.69 | 92.38 | 96.60 | 13,148,389 | +4.78(+5.20%) |
Feb 29, 2012 | 92.92 | 94.21 | 91.82 | 91.82 | 8,319,891 | -1.57(-1.68%) |
Feb 28, 2012 | 92.51 | 94.63 | 91.91 | 93.39 | 8,083,005 | +0.98(+1.06%) |
Feb 27, 2012 | 91.05 | 92.75 | 90.59 | 92.41 | 5,496,510 | +0.29(+0.31%) |
Feb 24, 2012 | 92.48 | 93.00 | 91.52 | 92.13 | 6,135,218 | +0.06(+0.06%) |
Feb 23, 2012 | 91.13 | 92.09 | 90.02 | 92.07 | 7,055,346 | +1.14(+1.26%) |
Feb 22, 2012 | 92.40 | 93.14 | 90.87 | 90.93 | 5,670,457 | -1.80(-1.95%) |
Feb 21, 2012 | 92.40 | 93.75 | 92.17 | 92.73 | 6,691,590 | +0.57(+0.62%) |
Feb 17, 2012 | 91.80 | 92.75 | 91.30 | 92.16 | 6,522,957 | +0.93(+1.02%) |
Feb 16, 2012 | 89.41 | 91.42 | 88.75 | 91.23 | 8,016,425 | +1.25(+1.39%) |
Feb 15, 2012 | 90.07 | 91.63 | 89.77 | 89.98 | 7,686,384 | +0.24(+0.27%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.57 | 89.74 | 6,125,449 | -1.32(-1.45%) |
Feb 13, 2012 | 92.12 | 92.29 | 90.62 | 91.06 | 5,017,669 | +0.33(+0.36%) |
Feb 10, 2012 | 91.05 | 91.96 | 90.05 | 90.73 | 7,357,148 | -1.40(-1.52%) |
Feb 09, 2012 | 93.18 | 93.33 | 91.47 | 92.13 | 5,997,699 | -0.21(-0.23%) |
Feb 08, 2012 | 92.71 | 93.06 | 91.07 | 92.35 | 6,222,833 | +0.14(+0.15%) |
Feb 07, 2012 | 92.84 | 93.01 | 91.68 | 92.21 | 7,180,699 | -1.12(-1.20%) |
Feb 06, 2012 | 92.54 | 93.50 | 92.49 | 93.33 | 4,303,774 | -0.11(-0.12%) |
Feb 03, 2012 | 91.92 | 93.48 | 91.75 | 93.45 | 9,379,038 | +3.29(+3.65%) |
Feb 02, 2012 | 90.91 | 91.76 | 89.61 | 90.15 | 8,331,391 | -0.05(-0.05%) |
Feb 01, 2012 | 89.53 | 92.75 | 88.74 | 90.20 | 14,253,812 | +1.57(+1.78%) |
Jan 31, 2012 | 88.01 | 89.45 | 86.79 | 88.63 | 10,082,521 | +1.38(+1.59%) |
Jan 30, 2012 | 87.75 | 87.79 | 86.48 | 87.24 | 7,994,068 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.21 | 85.57 | 88.87 | 10,577,505 | +2.55(+2.96%) |
Jan 26, 2012 | 86.35 | 87.70 | 85.89 | 86.31 | 8,660,391 | +0.23(+0.27%) |
Jan 25, 2012 | 84.46 | 86.62 | 84.22 | 86.08 | 9,968,392 | -0.48(-0.55%) |
Jan 24, 2012 | 84.91 | 86.74 | 84.48 | 86.56 | 5,713,242 | +0.54(+0.63%) |
Jan 23, 2012 | 86.26 | 88.17 | 85.49 | 86.02 | 8,919,022 | -0.44(-0.51%) |
Jan 20, 2012 | 85.33 | 87.01 | 84.76 | 86.46 | 10,622,932 | +0.84(+0.98%) |
Jan 19, 2012 | 84.48 | 86.11 | 83.39 | 85.61 | 14,439,647 | +2.68(+3.23%) |
Jan 18, 2012 | 78.71 | 84.14 | 77.76 | 82.94 | 22,587,444 | +5.27(+6.79%) |
Jan 17, 2012 | 78.41 | 80.97 | 77.08 | 77.66 | 10,113,984 | -1.02(-1.29%) |
Jan 13, 2012 | 77.92 | 79.06 | 77.12 | 78.68 | 9,579,761 | -1.79(-2.22%) |
Jan 12, 2012 | 79.95 | 80.66 | 78.12 | 80.47 | 8,626,174 | +1.15(+1.45%) |
Jan 11, 2012 | 77.87 | 80.00 | 77.52 | 79.32 | 9,065,388 | +1.14(+1.45%) |
Jan 10, 2012 | 77.41 | 79.09 | 77.15 | 78.18 | 9,662,726 | +2.89(+3.84%) |
Jan 09, 2012 | 74.33 | 75.62 | 73.91 | 75.29 | 6,311,090 | +1.01(+1.36%) |
Jan 06, 2012 | 74.58 | 74.71 | 73.48 | 74.28 | 7,472,153 | -0.92(-1.23%) |
Jan 05, 2012 | 74.70 | 76.17 | 73.55 | 75.20 | 10,210,636 | -0.13(-0.17%) |