Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 97.42 | 97.47 | 97.29 | 97.34 | 744,089 | -0.07(-0.08%) |
Mar 29, 2012 | 97.32 | 97.43 | 97.29 | 97.42 | 601,113 | +0.08(+0.09%) |
Mar 28, 2012 | 97.40 | 97.41 | 97.29 | 97.33 | 428,743 | -0.11(-0.11%) |
Mar 27, 2012 | 97.36 | 97.44 | 97.26 | 97.44 | 728,233 | +0.06(+0.06%) |
Mar 26, 2012 | 97.30 | 97.40 | 97.23 | 97.39 | 537,484 | +0.24(+0.25%) |
Mar 23, 2012 | 97.25 | 97.25 | 97.15 | 97.15 | 472,033 | -0.05(-0.05%) |
Mar 22, 2012 | 97.28 | 97.32 | 97.05 | 97.19 | 468,411 | -0.11(-0.11%) |
Mar 21, 2012 | 97.17 | 97.35 | 97.17 | 97.30 | 445,190 | +0.20(+0.21%) |
Mar 20, 2012 | 97.22 | 97.29 | 97.07 | 97.10 | 620,647 | -0.16(-0.16%) |
Mar 19, 2012 | 97.27 | 97.28 | 97.18 | 97.26 | 789,329 | -0.06(-0.06%) |
Mar 16, 2012 | 97.20 | 97.31 | 97.11 | 97.31 | 419,264 | +0.06(+0.06%) |
Mar 15, 2012 | 97.07 | 97.26 | 97.06 | 97.26 | 428,608 | +0.21(+0.22%) |
Mar 14, 2012 | 97.29 | 97.29 | 97.03 | 97.04 | 547,872 | -0.21(-0.22%) |
Mar 13, 2012 | 97.20 | 97.27 | 97.13 | 97.26 | 597,648 | +0.04(+0.04%) |
Mar 12, 2012 | 97.12 | 97.29 | 97.08 | 97.22 | 488,176 | +0.17(+0.17%) |
Mar 09, 2012 | 97.14 | 97.29 | 97.05 | 97.05 | 379,171 | -0.21(-0.22%) |
Mar 08, 2012 | 97.22 | 97.29 | 97.19 | 97.27 | 326,350 | +0.07(+0.08%) |
Mar 07, 2012 | 97.29 | 97.30 | 97.19 | 97.19 | 542,652 | -0.02(-0.02%) |
Mar 06, 2012 | 97.22 | 97.32 | 97.17 | 97.21 | 505,886 | -0.01(-0.01%) |
Mar 05, 2012 | 97.38 | 97.38 | 97.20 | 97.22 | 492,728 | -0.10(-0.10%) |
Mar 02, 2012 | 97.29 | 97.36 | 97.27 | 97.32 | 570,780 | +0.05(+0.05%) |
Mar 01, 2012 | 97.14 | 97.29 | 97.11 | 97.28 | 608,953 | +0.07(+0.07%) |
Feb 29, 2012 | 97.18 | 97.30 | 97.17 | 97.21 | 378,772 | +0.01(+0.01%) |
Feb 28, 2012 | 97.22 | 97.30 | 97.18 | 97.20 | 576,976 | -0.01(-0.01%) |
Feb 27, 2012 | 97.17 | 97.23 | 97.11 | 97.21 | 457,114 | +0.09(+0.10%) |
Feb 24, 2012 | 97.19 | 97.21 | 97.11 | 97.11 | 298,744 | -0.09(-0.10%) |
Feb 23, 2012 | 97.18 | 97.22 | 97.11 | 97.21 | 476,253 | -0.01(-0.01%) |
Feb 22, 2012 | 97.07 | 97.23 | 97.06 | 97.21 | 644,017 | +0.18(+0.18%) |
Feb 21, 2012 | 96.97 | 97.21 | 96.96 | 97.04 | 401,645 | +0.06(+0.06%) |
Feb 17, 2012 | 96.96 | 97.08 | 96.90 | 96.98 | 405,680 | -0.06(-0.07%) |
Feb 16, 2012 | 96.99 | 97.07 | 96.82 | 97.05 | 457,791 | +0.05(+0.05%) |
Feb 15, 2012 | 96.99 | 97.05 | 96.93 | 97.00 | 348,310 | +0.02(+0.02%) |
Feb 14, 2012 | 96.88 | 97.01 | 96.84 | 96.98 | 694,962 | +0.02(+0.02%) |
Feb 13, 2012 | 96.94 | 96.99 | 96.91 | 96.96 | 322,040 | +0.08(+0.09%) |
Feb 10, 2012 | 96.91 | 96.99 | 96.71 | 96.88 | 511,301 | -0.05(-0.05%) |
Feb 09, 2012 | 96.82 | 97.01 | 96.82 | 96.93 | 820,223 | -0.06(-0.06%) |
Feb 08, 2012 | 96.89 | 97.02 | 96.81 | 96.99 | 715,075 | +0.07(+0.07%) |
Feb 07, 2012 | 96.72 | 96.92 | 96.66 | 96.92 | 823,550 | +0.30(+0.31%) |
Feb 06, 2012 | 96.84 | 96.97 | 96.60 | 96.62 | 2,612,337 | -0.35(-0.36%) |
Feb 03, 2012 | 96.74 | 97.00 | 96.72 | 96.97 | 765,743 | +0.22(+0.23%) |
Feb 02, 2012 | 96.71 | 96.79 | 96.66 | 96.75 | 590,129 | +0.04(+0.05%) |
Feb 01, 2012 | 96.84 | 96.96 | 96.66 | 96.71 | 879,796 | -0.09(-0.10%) |
Jan 31, 2012 | 96.61 | 96.80 | 96.55 | 96.80 | 706,126 | +0.26(+0.27%) |
Jan 30, 2012 | 96.50 | 96.58 | 96.49 | 96.54 | 428,679 | +0.01(+0.01%) |
Jan 27, 2012 | 96.55 | 96.62 | 96.47 | 96.53 | 521,109 | -0.03(-0.03%) |
Jan 26, 2012 | 96.63 | 96.67 | 96.45 | 96.56 | 840,615 | +0.15(+0.15%) |
Jan 25, 2012 | 96.41 | 96.62 | 96.39 | 96.41 | 777,230 | -0.06(-0.06%) |
Jan 24, 2012 | 96.31 | 96.47 | 96.29 | 96.47 | 545,851 | +0.06(+0.07%) |
Jan 23, 2012 | 96.43 | 96.47 | 96.34 | 96.41 | 633,156 | +0.02(+0.02%) |
Jan 20, 2012 | 96.41 | 96.47 | 96.25 | 96.39 | 463,931 | +0.06(+0.06%) |
Jan 19, 2012 | 96.47 | 96.51 | 96.32 | 96.33 | 633,510 | -0.04(-0.04%) |
Jan 18, 2012 | 96.50 | 96.55 | 96.34 | 96.37 | 971,666 | -0.05(-0.05%) |
Jan 17, 2012 | 96.49 | 96.55 | 96.38 | 96.41 | 656,822 | +0.06(+0.06%) |
Jan 13, 2012 | 96.44 | 96.46 | 96.32 | 96.36 | 942,776 | +0.04(+0.04%) |
Jan 12, 2012 | 96.53 | 96.65 | 96.32 | 96.32 | 1,496,998 | -0.09(-0.10%) |
Jan 11, 2012 | 96.30 | 96.53 | 96.25 | 96.41 | 729,845 | +0.11(+0.12%) |
Jan 10, 2012 | 96.31 | 96.41 | 96.25 | 96.30 | 1,051,463 | -0.01(-0.01%) |
Jan 09, 2012 | 96.28 | 96.51 | 96.21 | 96.31 | 1,359,500 | +0.03(+0.03%) |
Jan 06, 2012 | 96.40 | 96.41 | 96.19 | 96.28 | 819,680 | -0.09(-0.10%) |
Jan 05, 2012 | 96.37 | 96.49 | 96.25 | 96.38 | 976,206 | +0.08(+0.09%) |