Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 93.13 | 93.58 | 92.36 | 92.89 | 449,281 | +0.06(+0.06%) |
Mar 29, 2012 | 92.61 | 93.17 | 91.61 | 92.83 | 572,667 | -0.76(-0.81%) |
Mar 28, 2012 | 93.58 | 93.93 | 92.13 | 93.59 | 901,399 | -0.38(-0.40%) |
Mar 27, 2012 | 94.55 | 94.73 | 93.69 | 93.97 | 338,578 | -0.54(-0.57%) |
Mar 26, 2012 | 94.28 | 94.73 | 93.41 | 94.51 | 538,067 | +0.96(+1.03%) |
Mar 23, 2012 | 93.49 | 93.78 | 92.00 | 93.55 | 738,743 | -0.04(-0.04%) |
Mar 22, 2012 | 91.55 | 93.88 | 90.81 | 93.59 | 843,844 | +1.52(+1.65%) |
Mar 21, 2012 | 90.76 | 92.33 | 90.39 | 92.07 | 713,097 | +1.46(+1.61%) |
Mar 20, 2012 | 89.26 | 91.01 | 89.05 | 90.61 | 684,483 | +1.01(+1.13%) |
Mar 19, 2012 | 88.41 | 89.63 | 88.01 | 89.60 | 820,089 | +1.02(+1.15%) |
Mar 16, 2012 | 89.65 | 90.00 | 88.37 | 88.58 | 752,925 | -1.79(-1.98%) |
Mar 15, 2012 | 89.93 | 90.90 | 88.61 | 90.37 | 767,797 | +0.91(+1.02%) |
Mar 14, 2012 | 90.20 | 90.28 | 89.06 | 89.46 | 543,707 | -0.54(-0.60%) |
Mar 13, 2012 | 88.74 | 90.00 | 88.28 | 90.00 | 790,597 | +1.54(+1.74%) |
Mar 12, 2012 | 89.45 | 89.89 | 88.19 | 88.46 | 740,905 | -0.82(-0.92%) |
Mar 09, 2012 | 90.44 | 92.00 | 87.62 | 89.28 | 1,585,700 | +0.01(+0.01%) |
Mar 08, 2012 | 88.98 | 90.36 | 87.56 | 89.27 | 1,555,773 | +1.35(+1.54%) |
Mar 07, 2012 | 86.00 | 88.68 | 86.00 | 87.92 | 909,522 | +2.07(+2.41%) |
Mar 06, 2012 | 86.40 | 86.90 | 84.79 | 85.85 | 761,138 | -1.29(-1.48%) |
Mar 05, 2012 | 86.12 | 87.77 | 85.83 | 87.14 | 1,005,248 | +1.99(+2.34%) |
Mar 02, 2012 | 85.42 | 85.62 | 84.06 | 85.15 | 463,408 | -0.16(-0.19%) |
Mar 01, 2012 | 83.19 | 85.91 | 83.01 | 85.31 | 972,633 | +2.07(+2.49%) |
Feb 29, 2012 | 83.90 | 83.90 | 82.54 | 83.24 | 370,295 | -0.64(-0.76%) |
Feb 28, 2012 | 83.76 | 84.16 | 82.33 | 83.88 | 561,180 | +0.07(+0.08%) |
Feb 27, 2012 | 81.69 | 84.11 | 81.51 | 83.81 | 460,039 | +1.87(+2.28%) |
Feb 24, 2012 | 83.28 | 83.44 | 81.61 | 81.94 | 408,709 | -1.46(-1.75%) |
Feb 23, 2012 | 82.35 | 84.02 | 82.35 | 83.40 | 502,893 | +0.83(+1.01%) |
Feb 22, 2012 | 81.04 | 82.90 | 80.50 | 82.57 | 815,335 | +0.51(+0.62%) |
Feb 21, 2012 | 82.77 | 83.56 | 81.28 | 82.06 | 396,149 | -0.50(-0.61%) |
Feb 17, 2012 | 84.11 | 84.46 | 82.51 | 82.56 | 341,072 | -1.61(-1.91%) |
Feb 16, 2012 | 83.84 | 84.46 | 82.91 | 84.17 | 702,735 | +0.64(+0.77%) |
Feb 15, 2012 | 83.00 | 84.48 | 82.65 | 83.53 | 955,519 | +0.73(+0.88%) |
Feb 14, 2012 | 82.00 | 83.00 | 81.66 | 82.80 | 548,924 | +0.75(+0.91%) |
Feb 13, 2012 | 81.71 | 82.36 | 80.89 | 82.05 | 618,030 | +1.21(+1.50%) |
Feb 10, 2012 | 80.62 | 81.18 | 79.75 | 80.84 | 867,850 | -0.58(-0.71%) |
Feb 09, 2012 | 80.76 | 81.50 | 79.81 | 81.42 | 1,191,231 | +0.81(+1.00%) |
Feb 08, 2012 | 80.03 | 81.25 | 79.09 | 80.61 | 918,915 | +0.96(+1.21%) |
Feb 07, 2012 | 78.53 | 80.09 | 78.47 | 79.65 | 684,897 | +0.97(+1.23%) |
Feb 06, 2012 | 77.89 | 78.88 | 77.74 | 78.68 | 492,268 | +0.57(+0.73%) |
Feb 03, 2012 | 77.15 | 78.50 | 76.54 | 78.11 | 557,367 | +1.50(+1.96%) |
Feb 02, 2012 | 77.97 | 78.31 | 76.19 | 76.61 | 423,858 | -0.21(-0.27%) |
Feb 01, 2012 | 76.54 | 77.06 | 75.63 | 76.82 | 642,520 | +0.67(+0.88%) |
Jan 31, 2012 | 77.51 | 77.86 | 75.92 | 76.15 | 570,551 | -1.12(-1.45%) |
Jan 30, 2012 | 76.99 | 77.60 | 76.07 | 77.27 | 599,493 | -0.04(-0.05%) |
Jan 27, 2012 | 76.55 | 77.68 | 75.00 | 77.31 | 442,137 | +0.62(+0.81%) |
Jan 26, 2012 | 79.49 | 79.64 | 75.97 | 76.69 | 593,356 | -2.11(-2.68%) |
Jan 25, 2012 | 77.45 | 79.14 | 77.07 | 78.80 | 627,737 | +1.42(+1.84%) |
Jan 24, 2012 | 76.45 | 77.45 | 76.31 | 77.38 | 454,339 | +0.48(+0.62%) |
Jan 23, 2012 | 76.84 | 77.75 | 75.77 | 76.90 | 694,051 | +0.64(+0.84%) |
Jan 20, 2012 | 77.25 | 77.76 | 75.90 | 76.26 | 601,780 | -1.13(-1.46%) |
Jan 19, 2012 | 76.00 | 77.83 | 75.80 | 77.39 | 890,978 | +1.64(+2.17%) |
Jan 18, 2012 | 74.37 | 75.83 | 73.93 | 75.75 | 816,386 | +1.62(+2.19%) |
Jan 17, 2012 | 74.46 | 74.95 | 73.62 | 74.13 | 784,939 | +1.00(+1.37%) |
Jan 13, 2012 | 71.49 | 73.67 | 70.75 | 73.13 | 1,051,151 | +1.20(+1.67%) |
Jan 12, 2012 | 71.96 | 72.00 | 70.46 | 71.93 | 846,468 | +0.15(+0.21%) |
Jan 11, 2012 | 69.97 | 73.78 | 69.97 | 71.78 | 1,057,191 | +1.32(+1.87%) |
Jan 10, 2012 | 70.70 | 70.75 | 68.52 | 70.46 | 830,074 | +0.53(+0.76%) |
Jan 09, 2012 | 69.56 | 70.65 | 69.11 | 69.93 | 631,065 | +0.41(+0.59%) |
Jan 06, 2012 | 69.74 | 70.92 | 69.25 | 69.52 | 616,104 | -0.04(-0.06%) |
Jan 05, 2012 | 69.99 | 71.43 | 69.02 | 69.56 | 2,246,948 | +3.19(+4.81%) |