Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 91.95 | 93.05 | 91.52 | 92.86 | 1,694,760 | +1.60(+1.75%) |
Mar 29, 2012 | 89.23 | 91.50 | 88.74 | 91.26 | 1,514,665 | +1.04(+1.15%) |
Mar 28, 2012 | 92.97 | 93.83 | 87.03 | 90.22 | 3,962,243 | -3.06(-3.28%) |
Mar 27, 2012 | 93.99 | 94.41 | 92.99 | 93.28 | 1,293,274 | -1.03(-1.09%) |
Mar 26, 2012 | 92.45 | 95.01 | 92.00 | 94.31 | 1,259,397 | +0.49(+0.52%) |
Mar 23, 2012 | 94.10 | 94.90 | 92.45 | 93.82 | 889,364 | -0.20(-0.21%) |
Mar 22, 2012 | 92.55 | 94.22 | 91.64 | 94.02 | 1,565,954 | +1.22(+1.31%) |
Mar 21, 2012 | 90.25 | 93.47 | 90.02 | 92.80 | 1,706,712 | +2.78(+3.09%) |
Mar 20, 2012 | 89.54 | 90.53 | 88.90 | 90.02 | 1,509,747 | +0.21(+0.23%) |
Mar 19, 2012 | 89.32 | 89.90 | 88.53 | 89.81 | 912,333 | +0.80(+0.90%) |
Mar 16, 2012 | 89.08 | 89.54 | 88.10 | 89.01 | 1,607,872 | -0.51(-0.57%) |
Mar 15, 2012 | 89.16 | 89.77 | 89.01 | 89.52 | 1,133,431 | +0.35(+0.39%) |
Mar 14, 2012 | 89.32 | 89.48 | 88.33 | 89.17 | 1,357,516 | -0.34(-0.38%) |
Mar 13, 2012 | 89.13 | 89.85 | 88.00 | 89.51 | 1,426,738 | +1.64(+1.87%) |
Mar 12, 2012 | 85.26 | 88.50 | 84.86 | 87.87 | 2,115,895 | +3.14(+3.71%) |
Mar 09, 2012 | 84.90 | 85.39 | 84.00 | 84.73 | 1,050,977 | -0.18(-0.21%) |
Mar 08, 2012 | 84.04 | 85.46 | 83.91 | 84.91 | 954,181 | +1.06(+1.26%) |
Mar 07, 2012 | 83.30 | 84.12 | 82.63 | 83.85 | 719,635 | +0.57(+0.68%) |
Mar 06, 2012 | 83.90 | 84.73 | 82.70 | 83.28 | 964,635 | -0.92(-1.09%) |
Mar 05, 2012 | 84.77 | 85.84 | 83.68 | 84.20 | 889,563 | -1.06(-1.24%) |
Mar 02, 2012 | 84.31 | 85.28 | 83.52 | 85.26 | 1,256,882 | +0.72(+0.85%) |
Mar 01, 2012 | 84.13 | 84.68 | 83.01 | 84.54 | 1,039,592 | +0.81(+0.97%) |
Feb 29, 2012 | 84.63 | 84.94 | 83.46 | 83.73 | 1,108,275 | -1.12(-1.32%) |
Feb 28, 2012 | 83.83 | 84.86 | 82.13 | 84.85 | 1,337,381 | +1.09(+1.30%) |
Feb 27, 2012 | 84.00 | 84.60 | 83.47 | 83.76 | 1,036,394 | -0.87(-1.03%) |
Feb 24, 2012 | 86.00 | 86.48 | 84.23 | 84.63 | 984,864 | -1.28(-1.49%) |
Feb 23, 2012 | 84.96 | 87.63 | 84.32 | 85.91 | 1,810,438 | +2.45(+2.94%) |
Feb 22, 2012 | 81.53 | 83.94 | 81.16 | 83.46 | 1,700,546 | +1.65(+2.02%) |
Feb 21, 2012 | 81.27 | 82.50 | 80.00 | 81.81 | 1,175,436 | +0.81(+1.00%) |
Feb 17, 2012 | 82.50 | 82.94 | 80.25 | 81.00 | 1,225,924 | -2.00(-2.41%) |
Feb 16, 2012 | 83.04 | 84.00 | 82.23 | 83.00 | 982,756 | -0.00(-0.01%) |
Feb 15, 2012 | 83.31 | 84.00 | 82.51 | 83.00 | 957,557 | -0.39(-0.46%) |
Feb 14, 2012 | 84.00 | 85.48 | 83.00 | 83.39 | 1,432,389 | -0.96(-1.14%) |
Feb 13, 2012 | 83.95 | 84.83 | 83.54 | 84.35 | 1,221,296 | +0.91(+1.08%) |
Feb 10, 2012 | 81.39 | 83.88 | 81.07 | 83.44 | 2,100,704 | +3.03(+3.77%) |
Feb 09, 2012 | 79.00 | 83.10 | 76.81 | 80.41 | 2,365,202 | +3.72(+4.85%) |
Feb 08, 2012 | 78.86 | 78.86 | 75.04 | 76.69 | 2,023,782 | -2.12(-2.69%) |
Feb 07, 2012 | 79.87 | 79.96 | 78.40 | 78.81 | 921,918 | -0.94(-1.18%) |
Feb 06, 2012 | 78.75 | 80.08 | 78.20 | 79.75 | 897,214 | +0.88(+1.11%) |
Feb 03, 2012 | 80.35 | 80.97 | 78.38 | 78.88 | 1,163,197 | +1.09(+1.41%) |
Feb 02, 2012 | 77.35 | 78.51 | 76.81 | 77.78 | 917,242 | +0.43(+0.56%) |
Feb 01, 2012 | 76.95 | 78.08 | 76.33 | 77.35 | 851,544 | +0.59(+0.77%) |
Jan 31, 2012 | 75.53 | 76.83 | 74.68 | 76.76 | 1,324,974 | +1.75(+2.33%) |
Jan 30, 2012 | 74.51 | 75.62 | 73.73 | 75.01 | 707,672 | -0.39(-0.52%) |
Jan 27, 2012 | 74.41 | 75.97 | 74.41 | 75.40 | 684,466 | +0.45(+0.60%) |
Jan 26, 2012 | 74.94 | 75.38 | 73.69 | 74.95 | 949,573 | +0.01(+0.01%) |
Jan 25, 2012 | 74.10 | 75.26 | 73.76 | 74.94 | 1,592,780 | +0.96(+1.30%) |
Jan 24, 2012 | 74.32 | 74.96 | 73.87 | 73.98 | 1,094,129 | -0.35(-0.47%) |
Jan 23, 2012 | 73.84 | 75.67 | 73.78 | 74.33 | 1,448,268 | +0.75(+1.02%) |
Jan 20, 2012 | 75.61 | 75.65 | 73.04 | 73.58 | 1,682,658 | -2.11(-2.79%) |
Jan 19, 2012 | 77.19 | 77.19 | 75.57 | 75.69 | 1,255,650 | -1.30(-1.69%) |
Jan 18, 2012 | 77.33 | 77.58 | 76.50 | 76.99 | 1,110,720 | -0.12(-0.16%) |
Jan 17, 2012 | 75.38 | 77.32 | 74.65 | 77.11 | 1,371,887 | +2.49(+3.34%) |
Jan 13, 2012 | 74.09 | 75.06 | 73.31 | 74.62 | 864,033 | +0.30(+0.40%) |
Jan 12, 2012 | 73.89 | 74.38 | 73.12 | 74.32 | 681,014 | +0.68(+0.92%) |
Jan 11, 2012 | 74.75 | 75.03 | 73.16 | 73.64 | 1,291,298 | -1.04(-1.39%) |
Jan 10, 2012 | 75.00 | 75.71 | 74.05 | 74.68 | 1,651,158 | +0.41(+0.55%) |
Jan 09, 2012 | 75.30 | 76.20 | 74.12 | 74.27 | 1,323,306 | -0.18(-0.24%) |
Jan 06, 2012 | 72.50 | 74.68 | 72.00 | 74.45 | 1,776,146 | +2.04(+2.82%) |
Jan 05, 2012 | 70.95 | 73.05 | 70.37 | 72.41 | 1,462,991 | +2.12(+3.02%) |