Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 90.70 | 91.03 | 89.89 | 90.08 | 9,427,497 | -0.52(-0.57%) |
Feb 28, 2012 | 90.42 | 90.75 | 89.80 | 90.60 | 7,406,151 | +0.43(+0.47%) |
Feb 27, 2012 | 89.94 | 91.30 | 89.75 | 90.18 | 7,934,608 | -0.80(-0.88%) |
Feb 24, 2012 | 91.55 | 91.60 | 90.51 | 90.98 | 5,059,833 | -0.33(-0.36%) |
Feb 23, 2012 | 90.18 | 91.60 | 89.85 | 91.31 | 9,649,034 | +0.43(+0.47%) |
Feb 22, 2012 | 91.08 | 91.26 | 89.90 | 90.89 | 8,720,105 | -0.09(-0.10%) |
Feb 21, 2012 | 91.03 | 91.40 | 90.56 | 90.98 | 8,942,945 | +0.61(+0.67%) |
Feb 17, 2012 | 89.90 | 90.56 | 89.58 | 90.37 | 12,391,522 | +1.27(+1.42%) |
Feb 16, 2012 | 88.40 | 89.20 | 88.12 | 89.11 | 8,638,885 | +1.17(+1.33%) |
Feb 15, 2012 | 89.11 | 89.15 | 87.65 | 87.93 | 8,827,887 | -0.84(-0.95%) |
Feb 14, 2012 | 88.73 | 89.46 | 88.12 | 88.78 | 8,369,174 | -0.61(-0.68%) |
Feb 13, 2012 | 89.20 | 89.43 | 88.59 | 89.39 | 22,246,958 | +0.91(+1.03%) |
Feb 10, 2012 | 89.01 | 89.11 | 87.98 | 88.47 | 23,372,340 | -1.20(-1.33%) |
Feb 09, 2012 | 90.51 | 90.70 | 89.58 | 89.67 | 9,422,002 | -0.52(-0.57%) |
Feb 08, 2012 | 89.95 | 90.51 | 89.43 | 90.18 | 7,176,359 | +0.28(+0.31%) |
Feb 07, 2012 | 89.15 | 90.00 | 88.64 | 89.90 | 7,684,645 | +0.61(+0.68%) |
Feb 06, 2012 | 89.01 | 89.76 | 88.83 | 89.29 | 9,116,701 | +0.14(+0.16%) |
Feb 03, 2012 | 89.06 | 89.53 | 88.68 | 89.15 | 9,576,092 | +1.27(+1.44%) |
Feb 02, 2012 | 88.36 | 88.73 | 87.65 | 87.89 | 8,067,012 | -0.09(-0.11%) |
Feb 01, 2012 | 88.78 | 89.34 | 87.89 | 87.98 | 11,095,669 | +0.28(+0.32%) |
Jan 31, 2012 | 88.97 | 89.11 | 87.61 | 87.70 | 9,856,752 | -0.89(-1.01%) |
Jan 30, 2012 | 88.26 | 88.71 | 87.65 | 88.59 | 8,037,613 | -0.61(-0.68%) |
Jan 27, 2012 | 89.06 | 89.67 | 88.68 | 89.20 | 6,958,652 | -0.19(-0.21%) |
Jan 26, 2012 | 90.28 | 90.33 | 88.97 | 89.39 | 9,040,103 | -0.28(-0.31%) |
Jan 25, 2012 | 88.26 | 89.81 | 88.08 | 89.67 | 10,931,273 | +1.36(+1.54%) |
Jan 24, 2012 | 88.31 | 88.40 | 87.89 | 88.31 | 8,474,719 | -0.47(-0.53%) |
Jan 23, 2012 | 89.48 | 90.18 | 88.59 | 88.78 | 10,788,029 | -0.98(-1.10%) |
Jan 20, 2012 | 88.17 | 89.99 | 87.56 | 89.76 | 19,719,474 | +0.00(+0.00%) |
Jan 19, 2012 | 89.20 | 89.95 | 88.73 | 89.76 | 11,493,766 | +0.61(+0.68%) |
Jan 18, 2012 | 87.09 | 89.29 | 87.00 | 89.15 | 11,285,534 | +1.31(+1.49%) |
Jan 17, 2012 | 89.01 | 89.53 | 87.56 | 87.84 | 10,497,439 | -0.47(-0.53%) |
Jan 13, 2012 | 88.03 | 88.31 | 87.18 | 88.31 | 8,971,127 | -0.42(-0.48%) |
Jan 12, 2012 | 88.87 | 89.06 | 87.93 | 88.73 | 8,305,050 | +0.23(+0.26%) |
Jan 11, 2012 | 86.95 | 88.83 | 86.72 | 88.50 | 10,171,010 | +0.75(+0.85%) |
Jan 10, 2012 | 89.11 | 89.29 | 87.28 | 87.75 | 12,657,175 | -0.66(-0.74%) |
Jan 09, 2012 | 87.84 | 88.50 | 87.00 | 88.40 | 10,020,631 | +0.98(+1.13%) |
Jan 06, 2012 | 87.79 | 88.08 | 87.00 | 87.42 | 10,896,807 | +0.47(+0.54%) |
Jan 05, 2012 | 86.53 | 87.18 | 85.73 | 86.95 | 9,752,658 | -0.05(-0.05%) |
Jan 04, 2012 | 85.83 | 87.18 | 85.68 | 87.00 | 9,120,997 | +3.05(+3.63%) |
Dec 30, 2011 | 84.70 | 84.70 | 83.81 | 83.95 | 6,700,517 | -0.75(-0.89%) |
Dec 29, 2011 | 83.48 | 84.93 | 83.39 | 84.70 | 8,749,377 | +1.12(+1.35%) |
Dec 28, 2011 | 84.37 | 84.47 | 83.06 | 83.58 | 8,317,182 | -0.84(-1.00%) |
Dec 27, 2011 | 85.22 | 85.31 | 84.42 | 84.42 | 8,975,979 | -1.03(-1.21%) |
Dec 23, 2011 | 84.47 | 85.68 | 84.14 | 85.45 | 10,046,196 | +3.33(+4.05%) |
Dec 21, 2011 | 80.40 | 82.49 | 79.62 | 82.12 | 17,209,436 | +1.90(+2.37%) |
Dec 20, 2011 | 79.15 | 80.73 | 79.11 | 80.22 | 13,160,461 | +1.95(+2.49%) |
Dec 19, 2011 | 78.78 | 79.38 | 77.94 | 78.27 | 14,260,178 | -0.70(-0.88%) |
Dec 16, 2011 | 78.64 | 79.34 | 78.50 | 78.97 | 20,785,596 | +1.02(+1.31%) |
Dec 15, 2011 | 78.08 | 78.32 | 77.02 | 77.94 | 13,222,120 | +0.84(+1.08%) |
Dec 14, 2011 | 75.86 | 77.85 | 75.67 | 77.11 | 19,189,340 | +0.88(+1.16%) |
Dec 13, 2011 | 76.88 | 77.62 | 75.67 | 76.23 | 15,905,273 | -0.19(-0.24%) |
Dec 12, 2011 | 77.57 | 78.27 | 75.76 | 76.41 | 38,639,896 | -1.76(-2.26%) |
Dec 09, 2011 | 76.04 | 78.83 | 75.95 | 78.18 | 18,468,790 | +2.46(+3.25%) |
Dec 08, 2011 | 76.97 | 77.29 | 75.44 | 75.72 | 17,160,942 | -2.00(-2.57%) |
Dec 07, 2011 | 77.43 | 78.13 | 76.74 | 77.71 | 14,069,650 | +0.09(+0.12%) |
Dec 06, 2011 | 76.60 | 78.55 | 76.46 | 77.62 | 17,865,042 | +1.81(+2.39%) |
Dec 05, 2011 | 75.90 | 76.60 | 75.11 | 75.81 | 13,257,058 | +1.11(+1.49%) |
Dec 02, 2011 | 74.46 | 75.67 | 74.46 | 74.69 | 14,742,294 | +0.84(+1.13%) |