Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 96.38 | 96.40 | 95.75 | 96.19 | 1,376,603 | +0.22(+0.23%) |
Mar 29, 2012 | 95.08 | 96.03 | 94.86 | 95.97 | 1,312,002 | +0.54(+0.56%) |
Mar 28, 2012 | 95.86 | 95.95 | 94.50 | 95.44 | 1,313,429 | -0.69(-0.72%) |
Mar 27, 2012 | 95.58 | 96.40 | 95.53 | 96.12 | 1,450,707 | +0.48(+0.50%) |
Mar 26, 2012 | 94.90 | 95.65 | 94.82 | 95.65 | 1,425,891 | +1.53(+1.62%) |
Mar 23, 2012 | 93.21 | 94.45 | 92.57 | 94.12 | 1,458,193 | +1.10(+1.18%) |
Mar 22, 2012 | 93.36 | 93.37 | 92.63 | 93.02 | 1,005,922 | -0.72(-0.77%) |
Mar 21, 2012 | 92.88 | 93.96 | 92.87 | 93.74 | 1,281,273 | +0.79(+0.85%) |
Mar 20, 2012 | 92.41 | 93.04 | 92.19 | 92.95 | 930,596 | -0.34(-0.36%) |
Mar 19, 2012 | 93.00 | 93.83 | 92.81 | 93.29 | 1,012,777 | +0.39(+0.42%) |
Mar 16, 2012 | 92.73 | 93.45 | 92.73 | 92.90 | 1,440,786 | +0.20(+0.22%) |
Mar 15, 2012 | 92.78 | 92.83 | 92.11 | 92.70 | 1,065,920 | +0.02(+0.02%) |
Mar 14, 2012 | 93.30 | 93.33 | 92.31 | 92.68 | 1,097,579 | -0.56(-0.60%) |
Mar 13, 2012 | 92.36 | 93.30 | 92.23 | 93.25 | 889,215 | +0.94(+1.02%) |
Mar 12, 2012 | 92.49 | 92.50 | 91.82 | 92.31 | 903,408 | +0.28(+0.30%) |
Mar 09, 2012 | 92.47 | 92.72 | 91.81 | 92.03 | 1,300,710 | -0.23(-0.25%) |
Mar 08, 2012 | 91.65 | 92.32 | 91.42 | 92.26 | 865,894 | +1.50(+1.66%) |
Mar 07, 2012 | 90.88 | 91.04 | 90.20 | 90.75 | 1,237,381 | +0.59(+0.65%) |
Mar 06, 2012 | 89.61 | 90.32 | 89.36 | 90.17 | 2,181,442 | -0.81(-0.89%) |
Mar 05, 2012 | 91.42 | 91.42 | 90.49 | 90.97 | 962,014 | -0.61(-0.67%) |
Mar 02, 2012 | 91.53 | 91.84 | 91.28 | 91.58 | 1,339,311 | -0.08(-0.09%) |
Mar 01, 2012 | 91.58 | 91.84 | 90.85 | 91.67 | 1,327,998 | +0.67(+0.73%) |
Feb 29, 2012 | 91.63 | 91.91 | 90.37 | 91.00 | 1,626,374 | -0.57(-0.62%) |
Feb 28, 2012 | 91.83 | 92.17 | 91.33 | 91.57 | 1,555,523 | -0.19(-0.21%) |
Feb 27, 2012 | 91.00 | 92.08 | 90.83 | 91.76 | 1,075,318 | +0.02(+0.02%) |
Feb 24, 2012 | 91.86 | 92.01 | 91.46 | 91.74 | 1,239,404 | -0.13(-0.15%) |
Feb 23, 2012 | 91.63 | 91.96 | 91.05 | 91.88 | 1,032,509 | +0.32(+0.35%) |
Feb 22, 2012 | 91.85 | 92.14 | 91.24 | 91.56 | 1,381,776 | -0.28(-0.30%) |
Feb 21, 2012 | 92.15 | 92.17 | 91.41 | 91.84 | 1,124,425 | +0.00(+0.00%) |
Feb 17, 2012 | 91.31 | 91.94 | 91.25 | 91.84 | 1,646,613 | +0.86(+0.95%) |
Feb 16, 2012 | 89.78 | 91.11 | 89.41 | 90.98 | 1,256,255 | +1.09(+1.22%) |
Feb 15, 2012 | 89.96 | 90.17 | 89.46 | 89.88 | 1,329,687 | +0.33(+0.36%) |
Feb 14, 2012 | 89.28 | 89.56 | 88.74 | 89.56 | 1,251,591 | +0.08(+0.08%) |
Feb 13, 2012 | 89.87 | 89.97 | 89.21 | 89.48 | 669,520 | +0.02(+0.02%) |
Feb 10, 2012 | 89.09 | 89.65 | 89.09 | 89.46 | 1,722,080 | -0.89(-0.99%) |
Feb 09, 2012 | 90.58 | 90.76 | 89.70 | 90.36 | 1,048,708 | -0.08(-0.09%) |
Feb 08, 2012 | 90.46 | 90.74 | 89.89 | 90.44 | 911,185 | -0.13(-0.15%) |
Feb 07, 2012 | 90.35 | 90.93 | 89.67 | 90.57 | 1,637,116 | +0.13(+0.15%) |
Feb 06, 2012 | 89.66 | 90.47 | 89.66 | 90.44 | 1,418,928 | +0.26(+0.29%) |
Feb 03, 2012 | 88.96 | 90.38 | 88.81 | 90.18 | 2,753,495 | +1.95(+2.20%) |
Feb 02, 2012 | 89.35 | 89.37 | 88.23 | 88.24 | 1,413,681 | -0.85(-0.96%) |
Feb 01, 2012 | 89.07 | 90.28 | 88.93 | 89.09 | 1,743,602 | +0.43(+0.48%) |
Jan 31, 2012 | 89.15 | 89.31 | 88.15 | 88.66 | 1,424,579 | -0.16(-0.18%) |
Jan 30, 2012 | 87.72 | 88.87 | 87.37 | 88.82 | 1,158,786 | +0.50(+0.57%) |
Jan 27, 2012 | 88.70 | 89.34 | 87.81 | 88.32 | 1,498,763 | -0.55(-0.62%) |
Jan 26, 2012 | 88.62 | 89.81 | 88.40 | 88.87 | 2,631,629 | +0.32(+0.36%) |
Jan 25, 2012 | 87.26 | 88.88 | 86.43 | 88.55 | 4,408,576 | -2.53(-2.78%) |
Jan 24, 2012 | 90.66 | 91.30 | 89.95 | 91.08 | 2,133,021 | -0.43(-0.47%) |
Jan 23, 2012 | 91.44 | 92.18 | 91.09 | 91.51 | 1,241,255 | +0.24(+0.27%) |
Jan 20, 2012 | 92.34 | 92.44 | 90.99 | 91.27 | 1,910,979 | -1.13(-1.22%) |
Jan 19, 2012 | 92.73 | 92.85 | 91.79 | 92.39 | 1,435,268 | -0.34(-0.37%) |
Jan 18, 2012 | 91.51 | 92.75 | 91.16 | 92.74 | 2,204,921 | +1.04(+1.14%) |
Jan 17, 2012 | 91.81 | 91.84 | 91.38 | 91.69 | 1,632,320 | +1.08(+1.19%) |
Jan 13, 2012 | 90.77 | 90.91 | 89.92 | 90.62 | 1,263,898 | -0.83(-0.90%) |
Jan 12, 2012 | 90.30 | 91.64 | 90.17 | 91.44 | 1,286,888 | +1.51(+1.68%) |
Jan 11, 2012 | 89.75 | 90.12 | 89.21 | 89.93 | 1,284,548 | +0.12(+0.13%) |
Jan 10, 2012 | 90.31 | 90.57 | 89.56 | 89.81 | 1,377,135 | +0.55(+0.62%) |
Jan 09, 2012 | 90.29 | 90.32 | 89.17 | 89.26 | 1,833,739 | -0.87(-0.96%) |
Jan 06, 2012 | 89.98 | 90.56 | 89.40 | 90.13 | 959,992 | +0.04(+0.05%) |
Jan 05, 2012 | 90.47 | 90.50 | 89.67 | 90.09 | 2,089,436 | -0.90(-0.99%) |