Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 96.82 | 96.83 | 96.18 | 96.62 | 1,370,435 | +0.22(+0.23%) |
Mar 29, 2012 | 95.51 | 96.46 | 95.28 | 96.41 | 1,306,123 | +0.54(+0.56%) |
Mar 28, 2012 | 96.29 | 96.38 | 94.92 | 95.87 | 1,307,544 | -0.69(-0.72%) |
Mar 27, 2012 | 96.01 | 96.83 | 95.96 | 96.56 | 1,444,206 | +0.48(+0.50%) |
Mar 26, 2012 | 95.33 | 96.08 | 95.25 | 96.08 | 1,419,502 | +1.53(+1.62%) |
Mar 23, 2012 | 93.63 | 94.87 | 92.99 | 94.54 | 1,451,659 | +1.10(+1.18%) |
Mar 22, 2012 | 93.78 | 93.79 | 93.05 | 93.44 | 1,001,414 | -0.72(-0.77%) |
Mar 21, 2012 | 93.30 | 94.38 | 93.29 | 94.16 | 1,275,532 | +0.79(+0.85%) |
Mar 20, 2012 | 92.82 | 93.46 | 92.60 | 93.37 | 926,426 | -0.34(-0.36%) |
Mar 19, 2012 | 93.42 | 94.25 | 93.23 | 93.71 | 1,008,239 | +0.39(+0.42%) |
Mar 16, 2012 | 93.15 | 93.87 | 93.14 | 93.32 | 1,434,330 | +0.20(+0.22%) |
Mar 15, 2012 | 93.19 | 93.24 | 92.52 | 93.12 | 1,061,144 | +0.02(+0.02%) |
Mar 14, 2012 | 93.72 | 93.75 | 92.73 | 93.10 | 1,092,661 | -0.56(-0.60%) |
Mar 13, 2012 | 92.77 | 93.72 | 92.65 | 93.67 | 885,231 | +0.94(+1.02%) |
Mar 12, 2012 | 92.91 | 92.92 | 92.23 | 92.72 | 899,360 | +0.28(+0.30%) |
Mar 09, 2012 | 92.89 | 93.13 | 92.22 | 92.44 | 1,294,882 | -0.23(-0.25%) |
Mar 08, 2012 | 92.06 | 92.74 | 91.83 | 92.67 | 862,014 | +1.51(+1.65%) |
Mar 07, 2012 | 91.29 | 91.45 | 90.61 | 91.16 | 1,231,836 | +0.59(+0.65%) |
Mar 06, 2012 | 90.02 | 90.72 | 89.76 | 90.57 | 2,171,667 | -0.81(-0.89%) |
Mar 05, 2012 | 91.83 | 91.83 | 90.89 | 91.38 | 957,703 | -0.62(-0.67%) |
Mar 02, 2012 | 91.95 | 92.25 | 91.69 | 92.00 | 1,333,310 | -0.08(-0.09%) |
Mar 01, 2012 | 92.00 | 92.25 | 91.26 | 92.08 | 1,322,047 | +0.67(+0.73%) |
Feb 29, 2012 | 92.05 | 92.32 | 90.78 | 91.41 | 1,619,086 | -0.57(-0.62%) |
Feb 28, 2012 | 92.24 | 92.58 | 91.74 | 91.98 | 1,548,553 | -0.19(-0.21%) |
Feb 27, 2012 | 91.41 | 92.49 | 91.23 | 92.17 | 1,070,500 | +0.02(+0.02%) |
Feb 24, 2012 | 92.27 | 92.42 | 91.87 | 92.16 | 1,233,851 | -0.13(-0.15%) |
Feb 23, 2012 | 92.04 | 92.37 | 91.46 | 92.29 | 1,027,882 | +0.32(+0.35%) |
Feb 22, 2012 | 92.27 | 92.55 | 91.65 | 91.97 | 1,375,584 | -0.28(-0.30%) |
Feb 21, 2012 | 92.57 | 92.58 | 91.82 | 92.25 | 1,119,387 | +0.00(+0.00%) |
Feb 17, 2012 | 91.72 | 92.36 | 91.66 | 92.25 | 1,639,235 | +0.86(+0.95%) |
Feb 16, 2012 | 90.19 | 91.52 | 89.81 | 91.38 | 1,250,626 | +1.10(+1.22%) |
Feb 15, 2012 | 90.36 | 90.57 | 89.87 | 90.29 | 1,323,729 | +0.33(+0.36%) |
Feb 14, 2012 | 89.68 | 89.96 | 89.14 | 89.96 | 1,245,982 | +0.08(+0.08%) |
Feb 13, 2012 | 90.28 | 90.37 | 89.61 | 89.88 | 666,520 | +0.02(+0.02%) |
Feb 10, 2012 | 89.49 | 90.05 | 89.49 | 89.87 | 1,714,364 | -0.90(-0.99%) |
Feb 09, 2012 | 90.99 | 91.17 | 90.10 | 90.76 | 1,044,009 | -0.08(-0.09%) |
Feb 08, 2012 | 90.86 | 91.15 | 90.29 | 90.85 | 907,102 | -0.13(-0.15%) |
Feb 07, 2012 | 90.76 | 91.34 | 90.08 | 90.98 | 1,629,780 | +0.13(+0.15%) |
Feb 06, 2012 | 90.06 | 90.87 | 90.06 | 90.85 | 1,412,570 | +0.26(+0.29%) |
Feb 03, 2012 | 89.36 | 90.79 | 89.21 | 90.59 | 2,741,157 | +1.95(+2.20%) |
Feb 02, 2012 | 89.75 | 89.77 | 88.63 | 88.63 | 1,407,347 | -0.86(-0.96%) |
Feb 01, 2012 | 89.47 | 90.69 | 89.33 | 89.49 | 1,735,790 | +0.43(+0.48%) |
Jan 31, 2012 | 89.55 | 89.72 | 88.55 | 89.06 | 1,418,195 | -0.16(-0.18%) |
Jan 30, 2012 | 88.11 | 89.27 | 87.76 | 89.22 | 1,153,594 | +0.50(+0.57%) |
Jan 27, 2012 | 89.10 | 89.74 | 88.21 | 88.72 | 1,492,047 | -0.55(-0.62%) |
Jan 26, 2012 | 89.02 | 90.22 | 88.80 | 89.27 | 2,619,837 | +0.32(+0.36%) |
Jan 25, 2012 | 87.65 | 89.28 | 86.82 | 88.95 | 4,388,822 | -2.54(-2.78%) |
Jan 24, 2012 | 91.07 | 91.71 | 90.35 | 91.49 | 2,123,463 | -0.43(-0.47%) |
Jan 23, 2012 | 91.85 | 92.59 | 91.50 | 91.92 | 1,235,693 | +0.24(+0.27%) |
Jan 20, 2012 | 92.76 | 92.85 | 91.40 | 91.68 | 1,902,416 | -1.13(-1.22%) |
Jan 19, 2012 | 93.15 | 93.26 | 92.21 | 92.81 | 1,428,837 | -0.34(-0.37%) |
Jan 18, 2012 | 91.92 | 93.16 | 91.57 | 93.15 | 2,195,041 | +1.05(+1.14%) |
Jan 17, 2012 | 92.22 | 92.25 | 91.79 | 92.11 | 1,625,006 | +1.08(+1.19%) |
Jan 13, 2012 | 91.18 | 91.32 | 90.33 | 91.02 | 1,258,235 | -0.83(-0.90%) |
Jan 12, 2012 | 90.71 | 92.06 | 90.58 | 91.85 | 1,281,122 | +1.52(+1.68%) |
Jan 11, 2012 | 90.15 | 90.53 | 89.62 | 90.34 | 1,278,792 | +0.12(+0.13%) |
Jan 10, 2012 | 90.71 | 90.97 | 89.96 | 90.22 | 1,370,964 | +0.55(+0.62%) |
Jan 09, 2012 | 90.70 | 90.73 | 89.57 | 89.67 | 1,825,522 | -0.87(-0.96%) |
Jan 06, 2012 | 90.39 | 90.97 | 89.80 | 90.54 | 955,690 | +0.04(+0.05%) |
Jan 05, 2012 | 90.87 | 90.91 | 90.08 | 90.50 | 2,080,074 | -0.91(-0.99%) |