Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 87.63 | 87.73 | 86.17 | 87.21 | 2,434,103 | +0.28(+0.32%) |
Mar 29, 2012 | 84.95 | 87.05 | 84.44 | 86.93 | 3,585,541 | +1.22(+1.42%) |
Mar 28, 2012 | 88.68 | 89.15 | 85.20 | 85.71 | 4,978,971 | -3.29(-3.70%) |
Mar 27, 2012 | 90.30 | 90.41 | 88.91 | 89.00 | 1,712,801 | -1.02(-1.13%) |
Mar 26, 2012 | 89.70 | 90.34 | 89.29 | 90.02 | 2,491,788 | +1.74(+1.97%) |
Mar 23, 2012 | 87.36 | 88.67 | 86.78 | 88.28 | 2,732,844 | +1.02(+1.17%) |
Mar 22, 2012 | 87.88 | 88.37 | 86.41 | 87.26 | 4,112,304 | -2.52(-2.81%) |
Mar 21, 2012 | 90.03 | 90.54 | 89.36 | 89.79 | 2,320,062 | +0.12(+0.14%) |
Mar 20, 2012 | 92.02 | 92.16 | 88.51 | 89.66 | 6,052,666 | -3.33(-3.58%) |
Mar 19, 2012 | 93.40 | 94.04 | 92.23 | 92.99 | 2,873,977 | +0.33(+0.36%) |
Mar 16, 2012 | 92.81 | 94.09 | 92.50 | 92.66 | 4,026,893 | +0.40(+0.43%) |
Mar 15, 2012 | 90.03 | 92.87 | 89.37 | 92.26 | 4,200,739 | +2.26(+2.51%) |
Mar 14, 2012 | 90.14 | 90.29 | 89.14 | 90.00 | 3,407,312 | -0.31(-0.35%) |
Mar 13, 2012 | 86.59 | 90.45 | 86.19 | 90.31 | 4,545,174 | +4.91(+5.75%) |
Mar 12, 2012 | 86.56 | 86.70 | 85.27 | 85.40 | 4,932,360 | -1.00(-1.16%) |
Mar 09, 2012 | 87.58 | 88.37 | 86.18 | 86.40 | 2,844,257 | -0.76(-0.88%) |
Mar 08, 2012 | 86.27 | 87.42 | 85.22 | 87.16 | 3,397,693 | +1.64(+1.92%) |
Mar 07, 2012 | 84.00 | 85.85 | 83.98 | 85.52 | 2,679,118 | +1.71(+2.04%) |
Mar 06, 2012 | 85.17 | 85.63 | 83.46 | 83.81 | 4,727,713 | -3.57(-4.08%) |
Mar 05, 2012 | 86.95 | 88.69 | 86.37 | 87.38 | 3,739,488 | +0.60(+0.69%) |
Mar 02, 2012 | 88.05 | 88.23 | 86.33 | 86.79 | 2,454,972 | -1.59(-1.80%) |
Mar 01, 2012 | 88.25 | 88.81 | 87.51 | 88.38 | 2,024,941 | +0.78(+0.90%) |
Feb 29, 2012 | 88.57 | 89.20 | 87.37 | 87.59 | 2,181,493 | -0.83(-0.94%) |
Feb 28, 2012 | 88.22 | 89.02 | 87.50 | 88.42 | 1,729,146 | +0.23(+0.26%) |
Feb 27, 2012 | 88.14 | 88.64 | 86.76 | 88.19 | 2,230,155 | -0.28(-0.31%) |
Feb 24, 2012 | 89.15 | 89.76 | 88.27 | 88.47 | 1,991,136 | -0.57(-0.64%) |
Feb 23, 2012 | 89.06 | 89.76 | 88.35 | 89.04 | 2,292,052 | +0.13(+0.15%) |
Feb 22, 2012 | 89.19 | 89.41 | 87.90 | 88.91 | 2,535,095 | -0.38(-0.42%) |
Feb 21, 2012 | 88.79 | 90.29 | 88.47 | 89.28 | 2,695,796 | +0.89(+1.01%) |
Feb 17, 2012 | 89.20 | 89.65 | 87.84 | 88.39 | 2,378,508 | -0.70(-0.79%) |
Feb 16, 2012 | 88.08 | 89.13 | 87.47 | 89.10 | 2,815,777 | +1.43(+1.63%) |
Feb 15, 2012 | 88.29 | 89.20 | 87.20 | 87.67 | 3,548,403 | -0.31(-0.35%) |
Feb 14, 2012 | 88.18 | 88.86 | 87.11 | 87.98 | 2,587,842 | -1.00(-1.12%) |
Feb 13, 2012 | 88.15 | 89.01 | 86.93 | 88.98 | 2,949,132 | +1.87(+2.14%) |
Feb 10, 2012 | 86.43 | 87.16 | 85.42 | 87.11 | 2,959,441 | -0.68(-0.78%) |
Feb 09, 2012 | 86.55 | 88.15 | 86.29 | 87.79 | 3,510,716 | +1.20(+1.39%) |
Feb 08, 2012 | 86.56 | 86.89 | 85.83 | 86.59 | 2,672,037 | +0.02(+0.03%) |
Feb 07, 2012 | 86.52 | 86.93 | 85.55 | 86.57 | 3,030,996 | -0.18(-0.21%) |
Feb 06, 2012 | 86.19 | 87.57 | 85.71 | 86.75 | 3,386,353 | -0.21(-0.24%) |
Feb 03, 2012 | 83.61 | 87.37 | 83.10 | 86.96 | 8,418,314 | +4.91(+5.98%) |
Feb 02, 2012 | 80.93 | 83.09 | 80.07 | 82.05 | 8,675,569 | +5.42(+7.08%) |
Feb 01, 2012 | 76.28 | 78.14 | 75.49 | 76.63 | 5,203,446 | +1.32(+1.75%) |
Jan 31, 2012 | 77.01 | 77.52 | 75.13 | 75.31 | 3,904,695 | -0.98(-1.28%) |
Jan 30, 2012 | 75.79 | 76.68 | 74.24 | 76.29 | 3,380,020 | -0.83(-1.08%) |
Jan 27, 2012 | 77.26 | 78.02 | 76.91 | 77.12 | 2,631,697 | -0.54(-0.70%) |
Jan 26, 2012 | 80.34 | 80.34 | 77.20 | 77.66 | 4,771,681 | -1.24(-1.57%) |
Jan 25, 2012 | 77.12 | 79.18 | 76.68 | 78.90 | 3,504,145 | +1.56(+2.02%) |
Jan 24, 2012 | 75.58 | 77.65 | 75.16 | 77.34 | 2,981,021 | +0.94(+1.23%) |
Jan 23, 2012 | 76.21 | 77.12 | 75.56 | 76.39 | 3,412,051 | +0.52(+0.69%) |
Jan 20, 2012 | 76.12 | 76.39 | 75.38 | 75.87 | 4,317,130 | -0.53(-0.69%) |
Jan 19, 2012 | 75.04 | 76.83 | 74.72 | 76.40 | 7,008,819 | +3.03(+4.14%) |
Jan 18, 2012 | 71.66 | 73.68 | 71.45 | 73.37 | 2,752,956 | +1.50(+2.09%) |
Jan 17, 2012 | 72.09 | 73.10 | 71.67 | 71.87 | 3,052,574 | +1.08(+1.52%) |
Jan 13, 2012 | 70.83 | 71.72 | 70.10 | 70.79 | 3,665,898 | -1.06(-1.48%) |
Jan 12, 2012 | 71.70 | 72.06 | 70.43 | 71.85 | 2,568,177 | +0.48(+0.67%) |
Jan 11, 2012 | 71.22 | 71.87 | 70.96 | 71.38 | 2,342,807 | -0.12(-0.16%) |
Jan 10, 2012 | 70.88 | 71.83 | 70.73 | 71.49 | 4,429,301 | +1.82(+2.62%) |
Jan 09, 2012 | 67.90 | 69.93 | 67.79 | 69.67 | 3,724,750 | +1.94(+2.87%) |
Jan 06, 2012 | 68.79 | 68.81 | 67.61 | 67.73 | 3,788,750 | -0.85(-1.24%) |
Jan 05, 2012 | 67.10 | 68.69 | 66.32 | 68.57 | 5,189,203 | +1.74(+2.60%) |