Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 98.85 | 99.47 | 97.45 | 98.60 | 5,870,393 | +0.48(+0.49%) |
Mar 29, 2012 | 99.62 | 100.37 | 97.43 | 98.12 | 6,979,139 | -2.06(-2.06%) |
Mar 28, 2012 | 99.97 | 100.88 | 98.38 | 100.18 | 6,544,690 | +0.02(+0.02%) |
Mar 27, 2012 | 101.94 | 102.05 | 100.05 | 100.15 | 6,870,571 | -1.38(-1.36%) |
Mar 26, 2012 | 100.89 | 101.64 | 100.24 | 101.53 | 5,605,453 | +1.50(+1.50%) |
Mar 23, 2012 | 99.78 | 100.53 | 98.71 | 100.03 | 6,509,909 | +1.14(+1.15%) |
Mar 22, 2012 | 98.93 | 99.55 | 98.38 | 98.89 | 6,342,483 | -0.99(-0.99%) |
Mar 21, 2012 | 100.43 | 101.09 | 98.71 | 99.88 | 6,080,266 | -0.02(-0.02%) |
Mar 20, 2012 | 97.90 | 101.37 | 97.72 | 99.91 | 10,402,401 | +1.36(+1.38%) |
Mar 19, 2012 | 97.46 | 99.89 | 96.88 | 98.54 | 10,116,943 | +1.09(+1.11%) |
Mar 16, 2012 | 97.59 | 97.91 | 95.98 | 97.46 | 9,368,843 | -0.10(-0.11%) |
Mar 15, 2012 | 96.51 | 97.95 | 95.23 | 97.56 | 9,139,264 | +2.13(+2.23%) |
Mar 14, 2012 | 98.72 | 99.00 | 94.99 | 95.43 | 18,714,816 | -3.31(-3.35%) |
Mar 13, 2012 | 93.87 | 98.98 | 93.87 | 98.73 | 14,990,802 | +5.99(+6.45%) |
Mar 12, 2012 | 93.31 | 93.45 | 92.19 | 92.75 | 5,121,000 | -0.24(-0.26%) |
Mar 09, 2012 | 93.25 | 93.94 | 92.15 | 92.99 | 6,307,485 | +0.10(+0.10%) |
Mar 08, 2012 | 93.34 | 94.09 | 92.03 | 92.89 | 6,034,472 | +0.61(+0.66%) |
Mar 07, 2012 | 90.90 | 92.54 | 90.61 | 92.28 | 7,057,303 | +2.16(+2.40%) |
Mar 06, 2012 | 92.06 | 92.15 | 89.67 | 90.12 | 10,282,333 | -3.93(-4.18%) |
Mar 05, 2012 | 94.82 | 95.10 | 93.16 | 94.05 | 7,079,526 | -1.05(-1.11%) |
Mar 02, 2012 | 96.25 | 96.86 | 95.02 | 95.10 | 8,889,531 | -0.93(-0.97%) |
Mar 01, 2012 | 91.94 | 96.12 | 91.84 | 96.03 | 13,226,175 | +4.75(+5.20%) |
Feb 29, 2012 | 92.37 | 93.65 | 91.28 | 91.28 | 8,369,112 | -1.56(-1.68%) |
Feb 28, 2012 | 91.96 | 94.07 | 91.37 | 92.84 | 8,130,824 | +0.98(+1.06%) |
Feb 27, 2012 | 90.52 | 92.20 | 90.06 | 91.87 | 5,529,028 | +0.28(+0.31%) |
Feb 24, 2012 | 91.94 | 92.45 | 90.98 | 91.58 | 6,171,514 | +0.06(+0.06%) |
Feb 23, 2012 | 90.60 | 91.55 | 89.49 | 91.53 | 7,097,086 | +1.14(+1.26%) |
Feb 22, 2012 | 91.86 | 92.59 | 90.34 | 90.39 | 5,704,003 | -1.79(-1.95%) |
Feb 21, 2012 | 91.86 | 93.20 | 91.63 | 92.19 | 6,731,177 | +0.57(+0.62%) |
Feb 17, 2012 | 91.26 | 92.20 | 90.76 | 91.62 | 6,561,547 | +0.92(+1.02%) |
Feb 16, 2012 | 88.88 | 90.88 | 88.23 | 90.69 | 8,063,850 | +1.24(+1.39%) |
Feb 15, 2012 | 89.54 | 91.09 | 89.24 | 89.45 | 7,731,857 | +0.24(+0.27%) |
Feb 14, 2012 | 89.84 | 89.99 | 88.05 | 89.21 | 6,161,687 | -1.31(-1.45%) |
Feb 13, 2012 | 91.58 | 91.74 | 90.09 | 90.53 | 5,047,353 | +0.32(+0.36%) |
Feb 10, 2012 | 90.52 | 91.42 | 89.52 | 90.20 | 7,400,673 | -1.39(-1.52%) |
Feb 09, 2012 | 92.63 | 92.79 | 90.94 | 91.59 | 6,033,181 | -0.21(-0.23%) |
Feb 08, 2012 | 92.17 | 92.51 | 90.53 | 91.81 | 6,259,647 | +0.13(+0.15%) |
Feb 07, 2012 | 92.30 | 92.46 | 91.14 | 91.67 | 7,223,180 | -1.11(-1.20%) |
Feb 06, 2012 | 92.00 | 92.95 | 91.95 | 92.79 | 4,329,235 | -0.11(-0.12%) |
Feb 03, 2012 | 91.38 | 92.93 | 91.21 | 92.90 | 9,434,524 | +3.27(+3.65%) |
Feb 02, 2012 | 90.38 | 91.22 | 89.09 | 89.62 | 8,380,679 | -0.05(-0.05%) |
Feb 01, 2012 | 89.01 | 92.20 | 88.22 | 89.67 | 14,338,138 | +1.56(+1.78%) |
Jan 31, 2012 | 87.49 | 88.92 | 86.28 | 88.11 | 10,142,169 | +1.38(+1.59%) |
Jan 30, 2012 | 87.24 | 87.28 | 85.97 | 86.73 | 8,041,360 | -1.61(-1.83%) |
Jan 27, 2012 | 85.18 | 88.68 | 85.06 | 88.34 | 10,640,082 | +2.54(+2.96%) |
Jan 26, 2012 | 85.85 | 87.18 | 85.39 | 85.81 | 8,711,626 | +0.23(+0.27%) |
Jan 25, 2012 | 83.97 | 86.11 | 83.73 | 85.58 | 10,027,365 | -0.47(-0.55%) |
Jan 24, 2012 | 84.41 | 86.23 | 83.98 | 86.05 | 5,747,042 | +0.54(+0.63%) |
Jan 23, 2012 | 85.75 | 87.66 | 84.98 | 85.51 | 8,971,787 | -0.43(-0.51%) |
Jan 20, 2012 | 84.83 | 86.49 | 84.26 | 85.95 | 10,685,777 | +0.84(+0.98%) |
Jan 19, 2012 | 83.98 | 85.60 | 82.90 | 85.11 | 14,525,072 | +2.66(+3.23%) |
Jan 18, 2012 | 78.25 | 83.65 | 77.30 | 82.45 | 22,721,070 | +5.24(+6.79%) |
Jan 17, 2012 | 77.95 | 80.50 | 76.63 | 77.21 | 10,173,818 | -1.01(-1.29%) |
Jan 13, 2012 | 77.46 | 78.59 | 76.67 | 78.22 | 9,636,435 | -1.78(-2.22%) |
Jan 12, 2012 | 79.48 | 80.19 | 77.67 | 80.00 | 8,677,206 | +1.15(+1.45%) |
Jan 11, 2012 | 77.41 | 79.53 | 77.06 | 78.85 | 9,119,018 | +1.13(+1.45%) |
Jan 10, 2012 | 76.95 | 78.63 | 76.70 | 77.72 | 9,719,891 | +2.88(+3.84%) |
Jan 09, 2012 | 73.90 | 75.18 | 73.48 | 74.84 | 6,348,426 | +1.00(+1.36%) |
Jan 06, 2012 | 74.14 | 74.27 | 73.05 | 73.84 | 7,516,358 | -0.92(-1.23%) |
Jan 05, 2012 | 74.26 | 75.72 | 73.11 | 74.76 | 10,271,042 | -0.13(-0.17%) |