Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 71.81 | 72.45 | 69.94 | 72.11 | 902,270 | +0.11(+0.16%) |
Mar 29, 2012 | 71.26 | 72.19 | 71.06 | 71.99 | 794,546 | +0.72(+1.01%) |
Mar 28, 2012 | 72.89 | 73.14 | 70.99 | 71.27 | 1,071,543 | -1.89(-2.58%) |
Mar 27, 2012 | 74.45 | 74.77 | 72.58 | 73.16 | 1,138,168 | -1.93(-2.58%) |
Mar 26, 2012 | 77.17 | 77.67 | 74.91 | 75.09 | 1,925,748 | +0.25(+0.33%) |
Mar 23, 2012 | 71.48 | 75.30 | 70.16 | 74.85 | 3,682,344 | +0.59(+0.79%) |
Mar 22, 2012 | 75.39 | 78.62 | 74.01 | 74.26 | 4,666,085 | -10.49(-12.38%) |
Mar 21, 2012 | 84.94 | 86.26 | 84.67 | 84.75 | 1,167,324 | +0.86(+1.03%) |
Mar 20, 2012 | 82.80 | 84.33 | 81.96 | 83.89 | 1,117,435 | +0.31(+0.37%) |
Mar 19, 2012 | 84.03 | 85.56 | 83.54 | 83.57 | 1,488,733 | +0.39(+0.47%) |
Mar 16, 2012 | 84.57 | 85.36 | 82.99 | 83.18 | 3,005,440 | -2.07(-2.42%) |
Mar 15, 2012 | 87.06 | 87.21 | 84.83 | 85.25 | 1,700,500 | -2.18(-2.49%) |
Mar 14, 2012 | 89.32 | 89.60 | 86.15 | 87.43 | 1,527,896 | -3.24(-3.57%) |
Mar 13, 2012 | 91.69 | 92.34 | 89.83 | 90.66 | 739,724 | -0.62(-0.68%) |
Mar 12, 2012 | 91.84 | 92.15 | 91.10 | 91.29 | 486,457 | -0.84(-0.92%) |
Mar 09, 2012 | 91.01 | 92.70 | 90.48 | 92.13 | 798,044 | +0.61(+0.67%) |
Mar 08, 2012 | 91.90 | 92.30 | 90.95 | 91.52 | 631,070 | +1.93(+2.16%) |
Mar 07, 2012 | 89.01 | 90.01 | 88.52 | 89.58 | 330,419 | +0.67(+0.76%) |
Mar 06, 2012 | 89.14 | 89.27 | 87.73 | 88.91 | 655,755 | -2.20(-2.42%) |
Mar 05, 2012 | 92.66 | 92.96 | 90.87 | 91.11 | 628,439 | -2.34(-2.50%) |
Mar 02, 2012 | 94.02 | 94.23 | 93.04 | 93.45 | 346,540 | -1.61(-1.69%) |
Mar 01, 2012 | 94.82 | 96.12 | 94.57 | 95.06 | 499,302 | +1.02(+1.09%) |
Feb 29, 2012 | 96.66 | 96.93 | 92.75 | 94.03 | 835,404 | -2.20(-2.28%) |
Feb 28, 2012 | 94.97 | 96.70 | 94.90 | 96.23 | 474,116 | +2.09(+2.22%) |
Feb 27, 2012 | 94.38 | 95.16 | 94.01 | 94.14 | 355,097 | -0.59(-0.62%) |
Feb 24, 2012 | 95.34 | 95.67 | 94.37 | 94.73 | 372,375 | -0.94(-0.98%) |
Feb 23, 2012 | 96.14 | 96.41 | 94.69 | 95.67 | 706,744 | +1.75(+1.87%) |
Feb 22, 2012 | 91.68 | 94.61 | 91.59 | 93.92 | 500,599 | +1.38(+1.49%) |
Feb 21, 2012 | 91.78 | 92.81 | 91.32 | 92.54 | 451,586 | +1.65(+1.81%) |
Feb 17, 2012 | 91.93 | 92.25 | 90.55 | 90.90 | 469,120 | -0.27(-0.30%) |
Feb 16, 2012 | 89.40 | 91.79 | 88.92 | 91.17 | 633,902 | +0.02(+0.02%) |
Feb 15, 2012 | 92.54 | 92.64 | 90.73 | 91.15 | 430,705 | -0.74(-0.81%) |
Feb 14, 2012 | 92.27 | 92.57 | 90.68 | 91.90 | 391,755 | -0.53(-0.58%) |
Feb 13, 2012 | 93.06 | 93.20 | 91.70 | 92.43 | 433,375 | +0.29(+0.32%) |
Feb 10, 2012 | 92.75 | 93.08 | 91.45 | 92.14 | 511,441 | -1.54(-1.65%) |
Feb 09, 2012 | 94.27 | 94.91 | 93.47 | 93.68 | 488,343 | -0.09(-0.10%) |
Feb 08, 2012 | 94.36 | 95.06 | 93.31 | 93.77 | 459,879 | -0.03(-0.03%) |
Feb 07, 2012 | 94.66 | 95.29 | 93.63 | 93.80 | 950,004 | -2.80(-2.89%) |
Feb 06, 2012 | 97.77 | 98.00 | 96.20 | 96.60 | 1,280,995 | +1.51(+1.58%) |
Feb 03, 2012 | 95.40 | 95.92 | 93.85 | 95.09 | 795,337 | -0.65(-0.68%) |
Feb 02, 2012 | 96.59 | 96.85 | 94.95 | 95.74 | 664,517 | +1.74(+1.85%) |
Feb 01, 2012 | 94.79 | 95.00 | 93.83 | 94.00 | 608,862 | +0.35(+0.38%) |
Jan 31, 2012 | 94.27 | 94.49 | 91.75 | 93.65 | 531,130 | +0.81(+0.87%) |
Jan 30, 2012 | 92.73 | 93.30 | 92.34 | 92.84 | 491,340 | -0.67(-0.72%) |
Jan 27, 2012 | 92.57 | 94.13 | 92.49 | 93.51 | 613,978 | +1.88(+2.05%) |
Jan 26, 2012 | 91.48 | 93.51 | 90.91 | 91.63 | 865,363 | +0.92(+1.01%) |
Jan 25, 2012 | 87.42 | 91.28 | 86.12 | 90.71 | 1,307,308 | +2.88(+3.28%) |
Jan 24, 2012 | 88.88 | 89.35 | 87.53 | 87.83 | 422,210 | -2.30(-2.55%) |
Jan 23, 2012 | 89.52 | 90.86 | 89.17 | 90.13 | 330,057 | +0.80(+0.90%) |
Jan 20, 2012 | 90.03 | 90.20 | 88.56 | 89.33 | 461,318 | -0.59(-0.66%) |
Jan 19, 2012 | 92.13 | 92.34 | 88.54 | 89.92 | 765,465 | -1.38(-1.52%) |
Jan 18, 2012 | 90.14 | 92.08 | 90.14 | 91.30 | 568,937 | +1.56(+1.73%) |
Jan 17, 2012 | 90.45 | 90.82 | 89.23 | 89.74 | 315,116 | +0.66(+0.74%) |
Jan 13, 2012 | 89.48 | 89.67 | 87.65 | 89.08 | 393,795 | -1.66(-1.83%) |
Jan 12, 2012 | 90.42 | 91.13 | 89.79 | 90.74 | 450,760 | +1.61(+1.81%) |
Jan 11, 2012 | 89.46 | 89.77 | 88.41 | 89.13 | 382,206 | -1.70(-1.87%) |
Jan 10, 2012 | 90.75 | 92.31 | 90.25 | 90.83 | 882,386 | +2.74(+3.11%) |
Jan 09, 2012 | 87.93 | 88.23 | 86.81 | 88.09 | 305,995 | +0.41(+0.47%) |
Jan 06, 2012 | 88.64 | 89.07 | 86.92 | 87.68 | 285,847 | -0.94(-1.06%) |
Jan 05, 2012 | 87.92 | 89.22 | 87.41 | 88.62 | 408,409 | +0.11(+0.12%) |