Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 93.62 | 93.70 | 93.45 | 93.55 | 185,711 | -0.05(-0.05%) |
Mar 29, 2012 | 93.57 | 93.64 | 93.50 | 93.60 | 1,164,565 | +0.16(+0.17%) |
Mar 28, 2012 | 93.46 | 93.60 | 93.39 | 93.44 | 179,066 | +0.02(+0.02%) |
Mar 27, 2012 | 93.38 | 93.57 | 93.23 | 93.41 | 278,720 | +0.04(+0.04%) |
Mar 26, 2012 | 93.31 | 93.42 | 93.14 | 93.37 | 472,859 | +0.05(+0.06%) |
Mar 23, 2012 | 93.17 | 93.32 | 93.16 | 93.32 | 164,108 | +0.23(+0.24%) |
Mar 22, 2012 | 93.21 | 93.24 | 93.07 | 93.09 | 311,598 | +0.00(+0.00%) |
Mar 21, 2012 | 93.18 | 93.19 | 93.07 | 93.09 | 301,766 | +0.11(+0.12%) |
Mar 20, 2012 | 93.18 | 93.18 | 92.92 | 92.98 | 414,928 | -0.11(-0.12%) |
Mar 19, 2012 | 93.02 | 93.13 | 92.86 | 93.09 | 345,005 | +0.08(+0.08%) |
Mar 16, 2012 | 92.93 | 93.13 | 92.88 | 93.02 | 245,721 | +0.05(+0.06%) |
Mar 15, 2012 | 92.84 | 93.18 | 92.84 | 92.96 | 383,768 | +0.02(+0.02%) |
Mar 14, 2012 | 93.29 | 93.31 | 92.90 | 92.95 | 205,428 | -0.43(-0.46%) |
Mar 13, 2012 | 93.47 | 93.47 | 93.29 | 93.38 | 155,448 | -0.04(-0.05%) |
Mar 12, 2012 | 93.58 | 93.63 | 93.39 | 93.42 | 172,753 | -0.05(-0.06%) |
Mar 09, 2012 | 93.56 | 93.58 | 93.40 | 93.47 | 163,965 | -0.05(-0.06%) |
Mar 08, 2012 | 93.59 | 93.60 | 93.39 | 93.52 | 142,607 | +0.00(+0.00%) |
Mar 07, 2012 | 93.47 | 93.60 | 93.38 | 93.52 | 94,768 | +0.20(+0.21%) |
Mar 06, 2012 | 93.59 | 93.72 | 93.26 | 93.33 | 497,595 | -0.28(-0.30%) |
Mar 05, 2012 | 93.75 | 93.82 | 93.61 | 93.61 | 364,084 | -0.11(-0.12%) |
Mar 02, 2012 | 93.65 | 93.86 | 93.60 | 93.72 | 399,140 | +0.05(+0.06%) |
Mar 01, 2012 | 93.53 | 93.73 | 93.33 | 93.67 | 200,303 | -0.06(-0.07%) |
Feb 29, 2012 | 93.83 | 93.84 | 93.55 | 93.73 | 160,227 | +0.06(+0.06%) |
Feb 28, 2012 | 93.75 | 93.75 | 93.50 | 93.67 | 240,171 | +0.24(+0.26%) |
Feb 27, 2012 | 93.59 | 93.68 | 93.41 | 93.43 | 275,991 | -0.06(-0.06%) |
Feb 24, 2012 | 93.48 | 93.59 | 93.42 | 93.49 | 229,496 | +0.11(+0.11%) |
Feb 23, 2012 | 93.35 | 93.53 | 93.32 | 93.38 | 247,706 | -0.08(-0.09%) |
Feb 22, 2012 | 93.26 | 93.47 | 93.17 | 93.47 | 333,273 | +0.19(+0.20%) |
Feb 21, 2012 | 93.22 | 93.33 | 93.17 | 93.28 | 311,635 | +0.04(+0.05%) |
Feb 17, 2012 | 93.00 | 93.23 | 92.99 | 93.23 | 157,856 | +0.10(+0.11%) |
Feb 16, 2012 | 93.09 | 93.24 | 93.00 | 93.13 | 1,032,161 | -0.08(-0.08%) |
Feb 15, 2012 | 93.23 | 93.23 | 93.07 | 93.21 | 226,652 | +0.05(+0.06%) |
Feb 14, 2012 | 93.12 | 93.19 | 92.91 | 93.16 | 768,325 | +0.19(+0.20%) |
Feb 13, 2012 | 93.04 | 93.06 | 92.85 | 92.97 | 401,556 | +0.03(+0.04%) |
Feb 10, 2012 | 92.75 | 93.03 | 92.75 | 92.93 | 264,982 | +0.04(+0.05%) |
Feb 09, 2012 | 92.86 | 92.94 | 92.74 | 92.89 | 319,147 | -0.05(-0.06%) |
Feb 08, 2012 | 92.84 | 93.01 | 92.79 | 92.94 | 225,689 | +0.10(+0.11%) |
Feb 07, 2012 | 92.80 | 92.96 | 92.75 | 92.84 | 449,348 | +0.03(+0.03%) |
Feb 06, 2012 | 92.84 | 92.95 | 92.73 | 92.81 | 3,257,083 | -0.15(-0.16%) |
Feb 03, 2012 | 92.81 | 92.98 | 92.70 | 92.96 | 288,071 | +0.08(+0.08%) |
Feb 02, 2012 | 92.87 | 92.95 | 92.71 | 92.88 | 196,358 | +0.02(+0.02%) |
Feb 01, 2012 | 92.83 | 92.88 | 92.63 | 92.87 | 313,128 | +0.26(+0.28%) |
Jan 31, 2012 | 92.60 | 92.70 | 92.48 | 92.60 | 502,578 | +0.07(+0.07%) |
Jan 30, 2012 | 92.60 | 92.60 | 92.45 | 92.54 | 171,016 | +0.16(+0.18%) |
Jan 27, 2012 | 92.42 | 92.48 | 92.25 | 92.37 | 223,643 | +0.15(+0.17%) |
Jan 26, 2012 | 92.39 | 92.41 | 92.18 | 92.22 | 368,389 | +0.18(+0.19%) |
Jan 25, 2012 | 91.78 | 92.15 | 91.76 | 92.04 | 201,871 | +0.29(+0.32%) |
Jan 24, 2012 | 91.75 | 91.79 | 91.65 | 91.75 | 212,560 | +0.02(+0.02%) |
Jan 23, 2012 | 91.60 | 91.75 | 91.55 | 91.73 | 550,581 | +0.11(+0.12%) |
Jan 20, 2012 | 91.73 | 91.93 | 91.50 | 91.62 | 150,057 | +0.07(+0.07%) |
Jan 19, 2012 | 91.94 | 92.00 | 91.54 | 91.55 | 1,111,526 | -0.32(-0.34%) |
Jan 18, 2012 | 91.96 | 91.98 | 91.78 | 91.87 | 737,855 | +0.03(+0.04%) |
Jan 17, 2012 | 92.00 | 92.03 | 91.77 | 91.84 | 275,504 | +0.15(+0.16%) |
Jan 13, 2012 | 91.66 | 91.74 | 91.57 | 91.69 | 299,628 | +0.33(+0.36%) |
Jan 12, 2012 | 91.74 | 91.74 | 91.34 | 91.36 | 832,309 | -0.16(-0.18%) |
Jan 11, 2012 | 91.79 | 91.83 | 91.49 | 91.52 | 622,368 | +0.09(+0.09%) |
Jan 10, 2012 | 91.54 | 91.69 | 91.42 | 91.43 | 221,343 | -0.01(-0.01%) |
Jan 09, 2012 | 91.72 | 91.74 | 91.34 | 91.44 | 332,930 | -0.10(-0.11%) |
Jan 06, 2012 | 91.42 | 91.68 | 91.36 | 91.54 | 388,099 | +0.16(+0.18%) |
Jan 05, 2012 | 91.32 | 91.48 | 91.29 | 91.38 | 243,254 | -0.12(-0.13%) |