Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 99.45 | 100.07 | 98.04 | 99.19 | 5,835,280 | +0.49(+0.49%) |
Mar 29, 2012 | 100.22 | 100.97 | 98.01 | 98.71 | 6,937,394 | -2.07(-2.06%) |
Mar 28, 2012 | 100.57 | 101.48 | 98.97 | 100.78 | 6,505,544 | +0.02(+0.02%) |
Mar 27, 2012 | 102.56 | 102.66 | 100.65 | 100.76 | 6,829,476 | -1.39(-1.36%) |
Mar 26, 2012 | 101.50 | 102.26 | 100.84 | 102.14 | 5,571,925 | +1.51(+1.50%) |
Mar 23, 2012 | 100.38 | 101.13 | 99.30 | 100.64 | 6,470,971 | +1.15(+1.15%) |
Mar 22, 2012 | 99.53 | 100.15 | 98.97 | 99.49 | 6,304,546 | -1.00(-0.99%) |
Mar 21, 2012 | 101.04 | 101.70 | 99.30 | 100.48 | 6,043,898 | -0.02(-0.02%) |
Mar 20, 2012 | 98.49 | 101.98 | 98.31 | 100.51 | 10,340,180 | +1.37(+1.38%) |
Mar 19, 2012 | 98.04 | 100.49 | 97.46 | 99.14 | 10,056,430 | +1.09(+1.11%) |
Mar 16, 2012 | 98.18 | 98.50 | 96.55 | 98.04 | 9,312,805 | -0.10(-0.11%) |
Mar 15, 2012 | 97.09 | 98.54 | 95.80 | 98.15 | 9,084,599 | +2.15(+2.23%) |
Mar 14, 2012 | 99.31 | 99.59 | 95.56 | 96.00 | 18,602,876 | -3.33(-3.35%) |
Mar 13, 2012 | 94.43 | 99.58 | 94.43 | 99.33 | 14,901,137 | +6.02(+6.45%) |
Mar 12, 2012 | 93.87 | 94.01 | 92.74 | 93.31 | 5,090,370 | -0.24(-0.26%) |
Mar 09, 2012 | 93.81 | 94.50 | 92.71 | 93.55 | 6,269,758 | +0.10(+0.10%) |
Mar 08, 2012 | 93.90 | 94.66 | 92.58 | 93.45 | 5,998,378 | +0.61(+0.66%) |
Mar 07, 2012 | 91.45 | 93.10 | 91.15 | 92.84 | 7,015,091 | +2.18(+2.40%) |
Mar 06, 2012 | 92.61 | 92.71 | 90.21 | 90.66 | 10,220,831 | -3.96(-4.18%) |
Mar 05, 2012 | 95.39 | 95.67 | 93.72 | 94.62 | 7,037,181 | -1.06(-1.11%) |
Mar 02, 2012 | 96.83 | 97.45 | 95.60 | 95.68 | 8,836,360 | -0.93(-0.97%) |
Mar 01, 2012 | 92.49 | 96.70 | 92.39 | 96.61 | 13,147,065 | +4.78(+5.20%) |
Feb 29, 2012 | 92.92 | 94.22 | 91.83 | 91.83 | 8,319,053 | -1.57(-1.68%) |
Feb 28, 2012 | 92.52 | 94.64 | 91.92 | 93.40 | 8,082,191 | +0.98(+1.06%) |
Feb 27, 2012 | 91.06 | 92.76 | 90.60 | 92.42 | 5,495,957 | +0.29(+0.31%) |
Feb 24, 2012 | 92.49 | 93.01 | 91.53 | 92.14 | 6,134,600 | +0.06(+0.06%) |
Feb 23, 2012 | 91.14 | 92.10 | 90.03 | 92.08 | 7,054,635 | +1.15(+1.26%) |
Feb 22, 2012 | 92.41 | 93.15 | 90.88 | 90.93 | 5,669,886 | -1.81(-1.95%) |
Feb 21, 2012 | 92.41 | 93.76 | 92.18 | 92.74 | 6,690,915 | +0.57(+0.62%) |
Feb 17, 2012 | 91.81 | 92.76 | 91.31 | 92.17 | 6,522,300 | +0.93(+1.02%) |
Feb 16, 2012 | 89.42 | 91.43 | 88.76 | 91.24 | 8,015,617 | +1.25(+1.39%) |
Feb 15, 2012 | 90.08 | 91.64 | 89.78 | 89.99 | 7,685,610 | +0.24(+0.27%) |
Feb 14, 2012 | 90.38 | 90.53 | 88.58 | 89.75 | 6,124,832 | -1.32(-1.45%) |
Feb 13, 2012 | 92.13 | 92.29 | 90.63 | 91.07 | 5,017,163 | +0.33(+0.36%) |
Feb 10, 2012 | 91.06 | 91.97 | 90.06 | 90.74 | 7,356,407 | -1.40(-1.52%) |
Feb 09, 2012 | 93.19 | 93.34 | 91.48 | 92.14 | 5,997,095 | -0.21(-0.23%) |
Feb 08, 2012 | 92.72 | 93.07 | 91.08 | 92.36 | 6,222,206 | +0.14(+0.15%) |
Feb 07, 2012 | 92.85 | 93.02 | 91.69 | 92.22 | 7,179,976 | -1.12(-1.20%) |
Feb 06, 2012 | 92.55 | 93.51 | 92.50 | 93.34 | 4,303,341 | -0.11(-0.12%) |
Feb 03, 2012 | 91.93 | 93.49 | 91.76 | 93.46 | 9,378,093 | +3.29(+3.65%) |
Feb 02, 2012 | 90.92 | 91.77 | 89.62 | 90.16 | 8,330,551 | -0.05(-0.05%) |
Feb 01, 2012 | 89.54 | 92.76 | 88.75 | 90.21 | 14,252,376 | +1.57(+1.78%) |
Jan 31, 2012 | 88.02 | 89.46 | 86.80 | 88.64 | 10,081,505 | +1.38(+1.59%) |
Jan 30, 2012 | 87.76 | 87.80 | 86.49 | 87.25 | 7,993,262 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.22 | 85.58 | 88.88 | 10,576,440 | +2.55(+2.96%) |
Jan 26, 2012 | 86.36 | 87.71 | 85.90 | 86.32 | 8,659,519 | +0.23(+0.27%) |
Jan 25, 2012 | 84.47 | 86.63 | 84.23 | 86.09 | 9,967,388 | -0.48(-0.55%) |
Jan 24, 2012 | 84.92 | 86.75 | 84.49 | 86.57 | 5,712,667 | +0.54(+0.63%) |
Jan 23, 2012 | 86.27 | 88.18 | 85.50 | 86.03 | 8,918,123 | -0.44(-0.51%) |
Jan 20, 2012 | 85.34 | 87.01 | 84.76 | 86.47 | 10,621,862 | +0.84(+0.98%) |
Jan 19, 2012 | 84.49 | 86.12 | 83.40 | 85.62 | 14,438,192 | +2.68(+3.23%) |
Jan 18, 2012 | 78.72 | 84.15 | 77.77 | 82.94 | 22,585,168 | +5.27(+6.79%) |
Jan 17, 2012 | 78.42 | 80.98 | 77.09 | 77.67 | 10,112,965 | -1.02(-1.29%) |
Jan 13, 2012 | 77.93 | 79.06 | 77.13 | 78.69 | 9,578,796 | -1.79(-2.22%) |
Jan 12, 2012 | 79.96 | 80.67 | 78.13 | 80.48 | 8,625,305 | +1.15(+1.45%) |
Jan 11, 2012 | 77.88 | 80.01 | 77.53 | 79.33 | 9,064,474 | +1.14(+1.45%) |
Jan 10, 2012 | 77.42 | 79.10 | 77.16 | 78.19 | 9,661,753 | +2.89(+3.84%) |
Jan 09, 2012 | 74.34 | 75.63 | 73.92 | 75.29 | 6,310,454 | +1.01(+1.36%) |
Jan 06, 2012 | 74.59 | 74.71 | 73.49 | 74.28 | 7,471,400 | -0.92(-1.23%) |
Jan 05, 2012 | 74.71 | 76.18 | 73.55 | 75.21 | 10,209,607 | -0.13(-0.17%) |