Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 104.76 | 104.97 | 104.34 | 104.84 | 5,303,679 | +0.53(+0.51%) |
Mar 29, 2012 | 103.62 | 104.39 | 103.44 | 104.30 | 5,640,926 | +0.12(+0.11%) |
Mar 28, 2012 | 104.78 | 104.88 | 103.73 | 104.18 | 6,655,135 | -0.55(-0.52%) |
Mar 27, 2012 | 105.17 | 105.27 | 104.72 | 104.73 | 7,263,144 | -0.33(-0.32%) |
Mar 26, 2012 | 104.51 | 105.11 | 104.47 | 105.07 | 6,275,209 | +1.18(+1.14%) |
Mar 23, 2012 | 103.58 | 103.97 | 103.17 | 103.88 | 5,499,896 | +0.34(+0.33%) |
Mar 22, 2012 | 103.59 | 103.84 | 103.29 | 103.54 | 8,785,158 | -0.65(-0.63%) |
Mar 21, 2012 | 104.62 | 104.68 | 104.05 | 104.19 | 6,326,004 | -0.31(-0.30%) |
Mar 20, 2012 | 104.49 | 104.76 | 104.14 | 104.50 | 6,793,523 | -0.55(-0.52%) |
Mar 19, 2012 | 104.92 | 105.31 | 104.82 | 105.05 | 5,561,548 | +0.02(+0.02%) |
Mar 16, 2012 | 105.42 | 105.48 | 105.01 | 105.03 | 6,347,508 | -0.29(-0.27%) |
Mar 15, 2012 | 105.00 | 105.39 | 104.73 | 105.32 | 7,187,262 | +0.42(+0.40%) |
Mar 14, 2012 | 104.83 | 105.13 | 104.69 | 104.90 | 6,442,534 | +0.16(+0.15%) |
Mar 13, 2012 | 103.44 | 104.81 | 103.28 | 104.74 | 10,936,943 | +1.77(+1.71%) |
Mar 12, 2012 | 102.74 | 103.14 | 102.69 | 102.97 | 6,533,585 | +0.25(+0.24%) |
Mar 09, 2012 | 102.78 | 103.08 | 102.56 | 102.73 | 7,859,176 | +0.18(+0.18%) |
Mar 08, 2012 | 102.47 | 102.82 | 102.26 | 102.55 | 5,553,006 | +0.55(+0.54%) |
Mar 07, 2012 | 101.53 | 102.17 | 101.38 | 102.00 | 7,211,495 | +0.62(+0.61%) |
Mar 06, 2012 | 101.76 | 102.97 | 101.16 | 101.38 | 18,115,090 | -1.57(-1.52%) |
Mar 05, 2012 | 102.94 | 103.08 | 102.32 | 102.94 | 6,645,972 | -0.10(-0.10%) |
Mar 02, 2012 | 103.04 | 103.24 | 102.67 | 103.05 | 4,802,654 | -0.02(-0.02%) |
Mar 01, 2012 | 103.09 | 103.53 | 102.79 | 103.06 | 8,403,155 | +0.22(+0.22%) |
Feb 29, 2012 | 103.42 | 103.70 | 102.68 | 102.84 | 9,710,866 | -0.45(-0.44%) |
Feb 28, 2012 | 103.12 | 103.43 | 102.88 | 103.29 | 6,212,509 | +0.16(+0.15%) |
Feb 27, 2012 | 102.55 | 103.44 | 102.27 | 103.13 | 7,248,783 | +0.03(+0.03%) |
Feb 24, 2012 | 103.22 | 103.33 | 102.81 | 103.10 | 4,739,473 | +0.03(+0.03%) |
Feb 23, 2012 | 102.72 | 103.16 | 102.25 | 103.07 | 16,202,926 | +0.35(+0.34%) |
Feb 22, 2012 | 102.79 | 103.01 | 102.49 | 102.72 | 7,658,895 | -0.17(-0.16%) |
Feb 21, 2012 | 103.10 | 103.20 | 102.58 | 102.89 | 8,280,579 | +0.09(+0.09%) |
Feb 17, 2012 | 102.86 | 102.92 | 102.50 | 102.79 | 7,251,681 | +0.13(+0.12%) |
Feb 16, 2012 | 101.80 | 102.75 | 101.77 | 102.67 | 10,936,344 | +0.96(+0.95%) |
Feb 15, 2012 | 102.61 | 102.64 | 101.47 | 101.70 | 12,031,903 | -0.64(-0.62%) |
Feb 14, 2012 | 102.12 | 102.36 | 101.64 | 102.34 | 7,050,933 | +0.05(+0.05%) |
Feb 13, 2012 | 102.35 | 102.43 | 101.88 | 102.28 | 5,850,735 | +0.59(+0.58%) |
Feb 10, 2012 | 101.62 | 101.75 | 101.26 | 101.69 | 8,027,587 | -0.72(-0.71%) |
Feb 09, 2012 | 102.58 | 102.70 | 102.06 | 102.42 | 6,786,426 | +0.04(+0.04%) |
Feb 08, 2012 | 102.31 | 102.45 | 101.84 | 102.38 | 6,140,564 | +0.16(+0.16%) |
Feb 07, 2012 | 101.77 | 102.42 | 101.45 | 102.22 | 7,214,848 | +0.31(+0.30%) |
Feb 06, 2012 | 101.68 | 101.97 | 101.56 | 101.91 | 4,840,632 | -0.20(-0.19%) |
Feb 03, 2012 | 101.84 | 102.20 | 101.68 | 102.11 | 10,880,602 | +1.22(+1.21%) |
Feb 02, 2012 | 101.03 | 101.14 | 100.60 | 100.89 | 5,696,929 | -0.05(-0.05%) |
Feb 01, 2012 | 101.07 | 101.49 | 100.83 | 100.95 | 12,434,938 | +0.67(+0.67%) |
Jan 31, 2012 | 100.92 | 100.95 | 99.73 | 100.28 | 7,483,771 | -0.13(-0.13%) |
Jan 30, 2012 | 99.74 | 100.47 | 99.43 | 100.41 | 7,409,993 | -0.17(-0.17%) |
Jan 27, 2012 | 100.60 | 100.83 | 100.23 | 100.58 | 7,714,956 | -0.48(-0.48%) |
Jan 26, 2012 | 101.69 | 101.92 | 100.74 | 101.07 | 7,420,319 | -0.15(-0.15%) |
Jan 25, 2012 | 100.27 | 101.43 | 99.80 | 101.22 | 12,121,220 | +0.65(+0.65%) |
Jan 24, 2012 | 100.30 | 100.66 | 100.12 | 100.56 | 6,032,212 | -0.30(-0.30%) |
Jan 23, 2012 | 100.93 | 101.30 | 100.53 | 100.87 | 6,496,244 | -0.12(-0.12%) |
Jan 20, 2012 | 100.25 | 100.99 | 100.18 | 100.99 | 8,797,955 | +0.63(+0.63%) |
Jan 19, 2012 | 100.22 | 100.37 | 99.84 | 100.36 | 10,177,362 | +0.44(+0.44%) |
Jan 18, 2012 | 99.05 | 100.00 | 98.96 | 99.92 | 8,137,824 | +0.80(+0.80%) |
Jan 17, 2012 | 99.46 | 99.88 | 99.00 | 99.12 | 6,724,469 | +0.36(+0.37%) |
Jan 13, 2012 | 98.40 | 98.76 | 97.77 | 98.76 | 8,036,518 | -0.29(-0.30%) |
Jan 12, 2012 | 99.03 | 99.16 | 98.36 | 99.05 | 7,028,901 | +0.19(+0.19%) |
Jan 11, 2012 | 98.66 | 98.99 | 98.47 | 98.86 | 6,148,095 | -0.07(-0.07%) |
Jan 10, 2012 | 99.33 | 99.43 | 98.85 | 98.93 | 6,631,983 | +0.57(+0.58%) |
Jan 09, 2012 | 98.39 | 98.56 | 97.95 | 98.36 | 7,394,599 | +0.10(+0.11%) |
Jan 06, 2012 | 98.70 | 98.70 | 97.95 | 98.26 | 9,414,622 | -0.33(-0.34%) |
Jan 05, 2012 | 98.20 | 98.72 | 97.51 | 98.59 | 10,910,775 | -0.02(-0.02%) |