Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 93.98 | 95.69 | 93.95 | 95.46 | 1,538,962 | +1.82(+1.94%) |
Mar 29, 2012 | 92.24 | 93.83 | 92.24 | 93.64 | 756,859 | +0.45(+0.48%) |
Mar 28, 2012 | 93.56 | 93.56 | 92.17 | 93.20 | 761,716 | -0.16(-0.17%) |
Mar 27, 2012 | 93.20 | 94.07 | 93.05 | 93.35 | 858,735 | +0.21(+0.22%) |
Mar 26, 2012 | 92.76 | 93.35 | 92.59 | 93.14 | 678,997 | +1.21(+1.31%) |
Mar 23, 2012 | 90.84 | 92.66 | 90.72 | 91.94 | 1,201,291 | +1.04(+1.14%) |
Mar 22, 2012 | 91.36 | 91.36 | 90.02 | 90.90 | 894,286 | -1.16(-1.26%) |
Mar 21, 2012 | 92.94 | 92.94 | 91.68 | 92.06 | 1,075,591 | -0.82(-0.88%) |
Mar 20, 2012 | 93.10 | 93.62 | 92.72 | 92.88 | 936,579 | -0.60(-0.65%) |
Mar 19, 2012 | 92.80 | 93.95 | 92.19 | 93.48 | 933,516 | +0.61(+0.66%) |
Mar 16, 2012 | 92.13 | 92.90 | 92.13 | 92.87 | 1,221,372 | +0.72(+0.78%) |
Mar 15, 2012 | 93.33 | 93.33 | 91.71 | 92.15 | 997,855 | -0.95(-1.02%) |
Mar 14, 2012 | 93.96 | 94.27 | 92.36 | 93.10 | 1,034,748 | -1.05(-1.12%) |
Mar 13, 2012 | 93.75 | 94.30 | 92.88 | 94.15 | 1,488,231 | +1.09(+1.17%) |
Mar 12, 2012 | 92.41 | 93.62 | 92.33 | 93.06 | 2,039,605 | +0.64(+0.70%) |
Mar 09, 2012 | 90.38 | 92.53 | 90.33 | 92.41 | 1,995,394 | +2.55(+2.84%) |
Mar 08, 2012 | 90.53 | 90.62 | 89.46 | 89.87 | 1,119,768 | -0.38(-0.42%) |
Mar 07, 2012 | 89.77 | 90.31 | 88.79 | 90.24 | 975,299 | +0.68(+0.76%) |
Mar 06, 2012 | 89.74 | 90.64 | 89.38 | 89.56 | 1,216,739 | -0.91(-1.00%) |
Mar 05, 2012 | 88.58 | 90.65 | 88.44 | 90.47 | 924,903 | +1.80(+2.03%) |
Mar 02, 2012 | 87.86 | 88.83 | 87.63 | 88.67 | 835,587 | +0.76(+0.86%) |
Mar 01, 2012 | 86.69 | 88.03 | 86.69 | 87.91 | 981,500 | +0.95(+1.10%) |
Feb 29, 2012 | 87.89 | 88.48 | 86.85 | 86.96 | 1,926,303 | -0.87(-0.99%) |
Feb 28, 2012 | 89.20 | 89.38 | 87.67 | 87.83 | 1,136,385 | -1.12(-1.26%) |
Feb 27, 2012 | 88.72 | 89.17 | 87.92 | 88.95 | 663,001 | -0.25(-0.28%) |
Feb 24, 2012 | 87.93 | 89.52 | 87.47 | 89.19 | 1,456,943 | +1.97(+2.26%) |
Feb 23, 2012 | 87.06 | 87.69 | 86.95 | 87.22 | 1,223,119 | +0.13(+0.15%) |
Feb 22, 2012 | 86.94 | 88.41 | 86.93 | 87.10 | 845,381 | -0.68(-0.77%) |
Feb 21, 2012 | 90.02 | 90.33 | 87.47 | 87.77 | 994,048 | -2.11(-2.35%) |
Feb 17, 2012 | 89.52 | 90.17 | 88.87 | 89.89 | 939,858 | +0.72(+0.81%) |
Feb 16, 2012 | 88.66 | 89.43 | 88.61 | 89.16 | 819,544 | +0.34(+0.38%) |
Feb 15, 2012 | 89.23 | 89.36 | 88.29 | 88.83 | 995,675 | -0.20(-0.23%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.54 | 89.03 | 905,219 | -1.73(-1.91%) |
Feb 13, 2012 | 90.96 | 91.30 | 90.44 | 90.76 | 597,957 | +0.59(+0.65%) |
Feb 10, 2012 | 89.58 | 90.76 | 89.58 | 90.17 | 1,073,896 | +0.05(+0.06%) |
Feb 09, 2012 | 90.99 | 91.31 | 90.01 | 90.11 | 926,125 | -0.97(-1.06%) |
Feb 08, 2012 | 92.08 | 92.34 | 90.66 | 91.08 | 1,056,046 | -0.79(-0.86%) |
Feb 07, 2012 | 92.03 | 92.82 | 91.80 | 91.87 | 1,032,362 | -0.80(-0.86%) |
Feb 06, 2012 | 93.36 | 93.45 | 92.20 | 92.67 | 909,500 | -1.10(-1.17%) |
Feb 03, 2012 | 93.59 | 93.88 | 92.45 | 93.77 | 1,483,552 | +1.06(+1.14%) |
Feb 02, 2012 | 91.19 | 92.74 | 89.68 | 92.71 | 2,442,554 | +0.89(+0.96%) |
Feb 01, 2012 | 91.90 | 92.68 | 90.70 | 91.82 | 1,160,333 | +0.61(+0.67%) |
Jan 31, 2012 | 90.37 | 91.29 | 90.21 | 91.21 | 1,697,078 | +0.76(+0.84%) |
Jan 30, 2012 | 90.60 | 90.60 | 89.36 | 90.46 | 1,056,075 | -0.36(-0.40%) |
Jan 27, 2012 | 90.22 | 91.15 | 89.63 | 90.82 | 1,010,317 | +0.36(+0.39%) |
Jan 26, 2012 | 89.60 | 91.27 | 89.60 | 90.46 | 1,075,742 | +0.72(+0.81%) |
Jan 25, 2012 | 87.66 | 89.83 | 87.60 | 89.74 | 1,192,927 | +1.80(+2.04%) |
Jan 24, 2012 | 85.96 | 88.11 | 85.96 | 87.94 | 1,217,143 | +0.94(+1.08%) |
Jan 23, 2012 | 85.28 | 87.16 | 85.28 | 87.00 | 970,669 | +1.28(+1.49%) |
Jan 20, 2012 | 85.23 | 85.99 | 84.61 | 85.72 | 1,298,389 | +0.49(+0.57%) |
Jan 19, 2012 | 86.14 | 86.34 | 85.12 | 85.23 | 1,431,549 | -0.60(-0.70%) |
Jan 18, 2012 | 86.39 | 87.75 | 85.67 | 85.83 | 1,312,628 | -0.50(-0.58%) |
Jan 17, 2012 | 85.39 | 87.32 | 85.38 | 86.33 | 1,365,837 | +1.50(+1.77%) |
Jan 13, 2012 | 83.57 | 85.05 | 82.96 | 84.83 | 1,936,401 | +1.50(+1.79%) |
Jan 12, 2012 | 85.16 | 85.16 | 83.02 | 83.33 | 1,346,092 | -2.19(-2.56%) |
Jan 11, 2012 | 85.67 | 85.96 | 84.75 | 85.53 | 1,044,182 | -0.39(-0.45%) |
Jan 10, 2012 | 86.00 | 86.67 | 85.58 | 85.92 | 1,236,140 | +0.78(+0.91%) |
Jan 09, 2012 | 86.02 | 86.47 | 84.98 | 85.14 | 861,367 | -0.84(-0.98%) |
Jan 06, 2012 | 87.33 | 87.65 | 85.79 | 85.98 | 1,076,346 | -1.09(-1.26%) |
Jan 05, 2012 | 85.33 | 87.29 | 85.01 | 87.07 | 895,570 | +1.58(+1.84%) |