Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 104.97 | 105.18 | 104.55 | 105.05 | 5,293,014 | +0.53(+0.51%) |
Mar 29, 2012 | 103.83 | 104.60 | 103.64 | 104.51 | 5,629,583 | +0.12(+0.11%) |
Mar 28, 2012 | 104.99 | 105.09 | 103.94 | 104.39 | 6,641,754 | -0.55(-0.52%) |
Mar 27, 2012 | 105.38 | 105.49 | 104.93 | 104.94 | 7,248,540 | -0.33(-0.32%) |
Mar 26, 2012 | 104.72 | 105.32 | 104.68 | 105.28 | 6,262,591 | +1.19(+1.14%) |
Mar 23, 2012 | 103.79 | 104.18 | 103.38 | 104.09 | 5,488,838 | +0.34(+0.33%) |
Mar 22, 2012 | 103.80 | 104.05 | 103.50 | 103.75 | 8,767,494 | -0.65(-0.63%) |
Mar 21, 2012 | 104.83 | 104.89 | 104.26 | 104.40 | 6,313,284 | -0.31(-0.30%) |
Mar 20, 2012 | 104.70 | 104.97 | 104.35 | 104.71 | 6,779,863 | -0.55(-0.52%) |
Mar 19, 2012 | 105.14 | 105.53 | 105.03 | 105.26 | 5,550,366 | +0.02(+0.02%) |
Mar 16, 2012 | 105.63 | 105.69 | 105.22 | 105.25 | 6,334,745 | -0.29(-0.27%) |
Mar 15, 2012 | 105.22 | 105.60 | 104.94 | 105.53 | 7,172,811 | +0.42(+0.40%) |
Mar 14, 2012 | 105.04 | 105.34 | 104.90 | 105.11 | 6,429,579 | +0.16(+0.15%) |
Mar 13, 2012 | 103.65 | 105.02 | 103.49 | 104.95 | 10,914,952 | +1.77(+1.72%) |
Mar 12, 2012 | 102.95 | 103.35 | 102.89 | 103.18 | 6,520,448 | +0.25(+0.24%) |
Mar 09, 2012 | 102.99 | 103.29 | 102.77 | 102.94 | 7,843,374 | +0.18(+0.18%) |
Mar 08, 2012 | 102.67 | 103.03 | 102.47 | 102.75 | 5,541,840 | +0.55(+0.54%) |
Mar 07, 2012 | 101.73 | 102.38 | 101.59 | 102.20 | 7,196,994 | +0.62(+0.61%) |
Mar 06, 2012 | 101.96 | 103.18 | 101.36 | 101.58 | 18,078,666 | -1.57(-1.52%) |
Mar 05, 2012 | 103.15 | 103.29 | 102.53 | 103.15 | 6,632,608 | -0.10(-0.10%) |
Mar 02, 2012 | 103.25 | 103.44 | 102.88 | 103.25 | 4,792,997 | -0.02(-0.02%) |
Mar 01, 2012 | 103.29 | 103.74 | 103.00 | 103.27 | 8,386,258 | +0.22(+0.22%) |
Feb 29, 2012 | 103.63 | 103.91 | 102.89 | 103.05 | 9,691,340 | -0.45(-0.44%) |
Feb 28, 2012 | 103.33 | 103.64 | 103.09 | 103.50 | 6,200,017 | +0.16(+0.15%) |
Feb 27, 2012 | 102.76 | 103.64 | 102.47 | 103.34 | 7,234,208 | +0.03(+0.03%) |
Feb 24, 2012 | 103.43 | 103.53 | 103.02 | 103.31 | 4,729,943 | +0.03(+0.03%) |
Feb 23, 2012 | 102.93 | 103.37 | 102.46 | 103.28 | 16,170,347 | +0.35(+0.34%) |
Feb 22, 2012 | 103.00 | 103.21 | 102.70 | 102.93 | 7,643,495 | -0.17(-0.16%) |
Feb 21, 2012 | 103.31 | 103.41 | 102.78 | 103.09 | 8,263,929 | +0.10(+0.09%) |
Feb 17, 2012 | 103.06 | 103.13 | 102.70 | 103.00 | 7,237,100 | +0.13(+0.12%) |
Feb 16, 2012 | 102.00 | 102.96 | 101.98 | 102.87 | 10,914,354 | +0.96(+0.95%) |
Feb 15, 2012 | 102.82 | 102.85 | 101.68 | 101.91 | 12,007,710 | -0.64(-0.62%) |
Feb 14, 2012 | 102.32 | 102.57 | 101.84 | 102.55 | 7,036,755 | +0.06(+0.05%) |
Feb 13, 2012 | 102.56 | 102.63 | 102.08 | 102.49 | 5,838,971 | +0.59(+0.58%) |
Feb 10, 2012 | 101.83 | 101.95 | 101.46 | 101.90 | 8,011,446 | -0.72(-0.71%) |
Feb 09, 2012 | 102.78 | 102.91 | 102.26 | 102.62 | 6,772,780 | +0.04(+0.04%) |
Feb 08, 2012 | 102.51 | 102.66 | 102.04 | 102.58 | 6,128,217 | +0.16(+0.16%) |
Feb 07, 2012 | 101.98 | 102.62 | 101.66 | 102.42 | 7,200,341 | +0.31(+0.30%) |
Feb 06, 2012 | 101.88 | 102.17 | 101.76 | 102.11 | 4,830,899 | -0.20(-0.19%) |
Feb 03, 2012 | 102.05 | 102.41 | 101.88 | 102.31 | 10,858,724 | +1.22(+1.21%) |
Feb 02, 2012 | 101.24 | 101.35 | 100.81 | 101.09 | 5,685,474 | -0.06(-0.06%) |
Feb 01, 2012 | 101.28 | 101.69 | 101.04 | 101.15 | 12,409,935 | +0.67(+0.67%) |
Jan 31, 2012 | 101.13 | 101.16 | 99.93 | 100.48 | 7,468,723 | -0.13(-0.13%) |
Jan 30, 2012 | 99.94 | 100.67 | 99.63 | 100.61 | 7,395,094 | -0.17(-0.17%) |
Jan 27, 2012 | 100.80 | 101.03 | 100.43 | 100.78 | 7,699,444 | -0.49(-0.48%) |
Jan 26, 2012 | 101.90 | 102.12 | 100.95 | 101.27 | 7,405,398 | -0.15(-0.15%) |
Jan 25, 2012 | 100.47 | 101.64 | 100.00 | 101.42 | 12,096,847 | +0.65(+0.65%) |
Jan 24, 2012 | 100.50 | 100.87 | 100.32 | 100.77 | 6,020,083 | -0.30(-0.30%) |
Jan 23, 2012 | 101.13 | 101.51 | 100.73 | 101.07 | 6,483,182 | -0.12(-0.12%) |
Jan 20, 2012 | 100.46 | 101.19 | 100.39 | 101.19 | 8,780,265 | +0.63(+0.63%) |
Jan 19, 2012 | 100.42 | 100.57 | 100.04 | 100.56 | 10,156,898 | +0.44(+0.44%) |
Jan 18, 2012 | 99.25 | 100.20 | 99.16 | 100.12 | 8,121,461 | +0.80(+0.80%) |
Jan 17, 2012 | 99.66 | 100.08 | 99.20 | 99.32 | 6,710,948 | +0.36(+0.37%) |
Jan 13, 2012 | 98.60 | 98.96 | 97.97 | 98.96 | 8,020,359 | -0.29(-0.30%) |
Jan 12, 2012 | 99.23 | 99.36 | 98.56 | 99.25 | 7,014,768 | +0.19(+0.19%) |
Jan 11, 2012 | 98.86 | 99.19 | 98.67 | 99.06 | 6,135,732 | -0.07(-0.07%) |
Jan 10, 2012 | 99.53 | 99.63 | 99.05 | 99.13 | 6,618,648 | +0.57(+0.58%) |
Jan 09, 2012 | 98.58 | 98.76 | 98.14 | 98.56 | 7,379,730 | +0.10(+0.11%) |
Jan 06, 2012 | 98.89 | 98.89 | 98.14 | 98.46 | 9,395,691 | -0.33(-0.34%) |
Jan 05, 2012 | 98.40 | 98.92 | 97.71 | 98.79 | 10,888,836 | -0.02(-0.02%) |