Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 98.49 | 99.04 | 97.30 | 98.06 | 314,438 | -0.05(-0.05%) |
Feb 28, 2012 | 97.80 | 98.37 | 97.20 | 98.12 | 114,168 | +0.20(+0.21%) |
Feb 27, 2012 | 96.67 | 98.39 | 95.81 | 97.91 | 320,630 | +0.48(+0.49%) |
Feb 24, 2012 | 99.22 | 99.34 | 97.32 | 97.44 | 207,760 | -1.85(-1.87%) |
Feb 23, 2012 | 99.47 | 100.14 | 98.11 | 99.29 | 173,601 | -0.18(-0.18%) |
Feb 22, 2012 | 99.99 | 100.54 | 99.06 | 99.47 | 154,676 | -0.60(-0.60%) |
Feb 21, 2012 | 97.34 | 101.09 | 96.73 | 100.07 | 277,283 | +2.66(+2.73%) |
Feb 17, 2012 | 97.50 | 97.72 | 95.54 | 97.41 | 173,907 | +0.23(+0.24%) |
Feb 16, 2012 | 97.78 | 98.62 | 96.59 | 97.18 | 338,153 | -0.88(-0.90%) |
Feb 15, 2012 | 99.28 | 101.14 | 96.61 | 98.06 | 487,256 | +0.87(+0.89%) |
Feb 14, 2012 | 96.61 | 97.20 | 95.51 | 97.20 | 126,620 | -0.04(-0.04%) |
Feb 13, 2012 | 94.69 | 97.34 | 93.84 | 97.23 | 235,992 | +3.73(+3.98%) |
Feb 10, 2012 | 93.40 | 94.24 | 92.93 | 93.51 | 76,969 | -1.32(-1.40%) |
Feb 09, 2012 | 94.96 | 95.08 | 93.44 | 94.83 | 103,867 | +0.21(+0.22%) |
Feb 08, 2012 | 94.78 | 95.71 | 94.08 | 94.62 | 54,992 | +0.04(+0.04%) |
Feb 07, 2012 | 94.60 | 94.86 | 93.63 | 94.58 | 146,659 | -0.03(-0.03%) |
Feb 06, 2012 | 94.36 | 95.00 | 93.81 | 94.61 | 105,261 | -0.43(-0.46%) |
Feb 03, 2012 | 93.83 | 95.80 | 93.58 | 95.04 | 133,421 | +2.66(+2.88%) |
Feb 02, 2012 | 93.22 | 93.97 | 92.30 | 92.39 | 136,999 | -0.76(-0.82%) |
Feb 01, 2012 | 93.30 | 94.37 | 92.20 | 93.15 | 172,408 | +0.52(+0.56%) |
Jan 31, 2012 | 93.60 | 94.79 | 92.45 | 92.62 | 475,002 | -0.50(-0.54%) |
Jan 30, 2012 | 90.71 | 94.21 | 90.38 | 93.13 | 270,172 | +1.51(+1.65%) |
Jan 27, 2012 | 91.48 | 91.81 | 90.75 | 91.62 | 92,469 | -0.23(-0.25%) |
Jan 26, 2012 | 93.23 | 93.47 | 91.31 | 91.85 | 117,292 | -0.81(-0.88%) |
Jan 25, 2012 | 90.40 | 92.89 | 89.68 | 92.66 | 89,211 | +2.16(+2.39%) |
Jan 24, 2012 | 89.11 | 90.66 | 88.21 | 90.50 | 67,133 | +0.49(+0.54%) |
Jan 23, 2012 | 89.24 | 90.25 | 88.91 | 90.01 | 116,144 | +0.77(+0.86%) |
Jan 20, 2012 | 88.64 | 89.98 | 88.55 | 89.24 | 80,705 | +0.18(+0.20%) |
Jan 19, 2012 | 87.04 | 89.57 | 86.93 | 89.07 | 136,937 | +2.04(+2.34%) |
Jan 18, 2012 | 85.96 | 87.11 | 85.64 | 87.03 | 140,643 | +0.88(+1.02%) |
Jan 17, 2012 | 86.44 | 86.87 | 85.50 | 86.14 | 97,817 | +0.47(+0.55%) |
Jan 13, 2012 | 84.99 | 86.00 | 84.56 | 85.68 | 67,395 | -0.30(-0.35%) |
Jan 12, 2012 | 85.76 | 86.82 | 85.10 | 85.98 | 158,898 | +0.19(+0.23%) |
Jan 11, 2012 | 85.61 | 86.16 | 85.59 | 85.78 | 91,127 | -0.26(-0.30%) |
Jan 10, 2012 | 84.27 | 86.30 | 84.00 | 86.04 | 140,523 | +2.54(+3.05%) |
Jan 09, 2012 | 83.48 | 83.99 | 82.40 | 83.50 | 129,433 | +0.25(+0.30%) |
Jan 06, 2012 | 83.49 | 83.84 | 82.52 | 83.25 | 83,246 | -0.29(-0.35%) |
Jan 05, 2012 | 81.89 | 84.09 | 81.31 | 83.54 | 138,453 | +1.30(+1.58%) |
Jan 04, 2012 | 80.58 | 82.55 | 79.64 | 82.24 | 92,478 | +2.08(+2.60%) |
Dec 30, 2011 | 80.61 | 80.93 | 80.14 | 80.16 | 65,459 | -0.45(-0.56%) |
Dec 29, 2011 | 79.27 | 81.16 | 79.27 | 80.61 | 171,066 | +1.47(+1.86%) |
Dec 28, 2011 | 81.44 | 81.44 | 78.57 | 79.13 | 111,465 | -2.45(-3.01%) |
Dec 27, 2011 | 81.64 | 82.06 | 81.03 | 81.59 | 63,198 | -0.33(-0.41%) |
Dec 23, 2011 | 82.34 | 82.34 | 81.42 | 81.92 | 51,177 | +2.16(+2.71%) |
Dec 21, 2011 | 78.67 | 79.83 | 76.20 | 79.76 | 171,508 | +1.97(+2.53%) |
Dec 20, 2011 | 76.50 | 78.20 | 76.09 | 77.80 | 166,174 | +3.00(+4.01%) |
Dec 19, 2011 | 75.49 | 76.13 | 74.35 | 74.80 | 172,152 | -0.48(-0.63%) |
Dec 16, 2011 | 73.08 | 75.44 | 72.72 | 75.28 | 416,631 | +2.59(+3.56%) |
Dec 15, 2011 | 72.13 | 72.91 | 71.38 | 72.69 | 148,801 | +1.42(+1.99%) |
Dec 14, 2011 | 72.06 | 72.57 | 70.76 | 71.27 | 160,549 | -1.49(-2.05%) |
Dec 13, 2011 | 75.21 | 75.24 | 71.84 | 72.76 | 83,494 | -1.21(-1.63%) |
Dec 12, 2011 | 74.66 | 75.24 | 72.67 | 73.97 | 84,932 | -2.05(-2.70%) |
Dec 09, 2011 | 73.42 | 76.48 | 73.42 | 76.02 | 174,354 | +2.63(+3.58%) |
Dec 08, 2011 | 74.77 | 75.13 | 72.47 | 73.39 | 90,747 | -2.12(-2.81%) |
Dec 07, 2011 | 75.69 | 75.94 | 74.33 | 75.52 | 70,314 | -0.53(-0.70%) |
Dec 06, 2011 | 76.03 | 76.93 | 75.42 | 76.05 | 42,681 | +0.01(+0.01%) |
Dec 05, 2011 | 76.53 | 77.42 | 75.38 | 76.04 | 59,711 | +0.90(+1.20%) |
Dec 02, 2011 | 76.34 | 76.84 | 74.96 | 75.14 | 93,799 | -0.17(-0.22%) |