Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 98.15 | 98.67 | 97.92 | 98.61 | 9,586,374 | +1.69(+1.74%) |
Dec 30, 2011 | 97.39 | 97.47 | 96.91 | 96.92 | 5,953,346 | -0.53(-0.55%) |
Dec 29, 2011 | 96.66 | 97.58 | 96.61 | 97.45 | 6,453,222 | +1.01(+1.05%) |
Dec 28, 2011 | 97.57 | 97.61 | 96.35 | 96.44 | 4,866,556 | -1.13(-1.16%) |
Dec 27, 2011 | 97.42 | 97.84 | 97.36 | 97.57 | 4,876,262 | +0.03(+0.03%) |
Dec 23, 2011 | 96.80 | 97.58 | 96.64 | 97.54 | 2,870,640 | +1.45(+1.51%) |
Dec 21, 2011 | 96.09 | 96.14 | 95.20 | 96.09 | 8,397,817 | +0.10(+0.11%) |
Dec 20, 2011 | 94.74 | 96.15 | 94.71 | 95.99 | 9,881,133 | +2.64(+2.83%) |
Dec 19, 2011 | 94.38 | 94.64 | 93.10 | 93.35 | 10,029,284 | -0.68(-0.73%) |
Dec 16, 2011 | 94.73 | 94.97 | 93.77 | 94.03 | 9,754,099 | -0.47(-0.50%) |
Dec 15, 2011 | 95.12 | 95.25 | 94.32 | 94.50 | 6,613,589 | +0.39(+0.41%) |
Dec 14, 2011 | 94.72 | 95.04 | 93.79 | 94.11 | 12,650,776 | -0.95(-1.00%) |
Dec 13, 2011 | 96.17 | 96.64 | 94.69 | 95.06 | 9,757,831 | -0.58(-0.61%) |
Dec 12, 2011 | 96.17 | 96.21 | 94.96 | 95.64 | 7,909,637 | -1.22(-1.26%) |
Dec 09, 2011 | 95.82 | 97.13 | 95.77 | 96.87 | 11,318,369 | +1.46(+1.53%) |
Dec 08, 2011 | 96.64 | 96.89 | 95.16 | 95.40 | 12,063,541 | -1.69(-1.74%) |
Dec 07, 2011 | 96.29 | 97.49 | 95.91 | 97.10 | 11,348,262 | +0.54(+0.56%) |
Dec 06, 2011 | 96.21 | 97.11 | 95.99 | 96.56 | 8,878,092 | +0.35(+0.36%) |
Dec 05, 2011 | 96.86 | 96.92 | 95.62 | 96.21 | 7,900,591 | +0.71(+0.74%) |
Dec 02, 2011 | 96.42 | 96.56 | 95.45 | 95.50 | 7,024,153 | -0.06(-0.06%) |