Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 103.50 | 104.35 | 102.34 | 103.03 | 400,752 | -0.33(-0.32%) |
Feb 28, 2012 | 104.25 | 104.25 | 102.80 | 103.36 | 407,432 | -0.63(-0.61%) |
Feb 27, 2012 | 102.75 | 104.38 | 101.57 | 103.99 | 309,819 | +0.30(+0.29%) |
Feb 24, 2012 | 102.86 | 104.05 | 102.57 | 103.69 | 320,716 | +0.88(+0.86%) |
Feb 23, 2012 | 101.69 | 103.01 | 101.23 | 102.81 | 360,545 | +1.15(+1.13%) |
Feb 22, 2012 | 103.26 | 103.47 | 101.13 | 101.66 | 375,862 | -1.66(-1.60%) |
Feb 21, 2012 | 103.84 | 104.97 | 102.75 | 103.31 | 334,193 | -0.53(-0.51%) |
Feb 17, 2012 | 104.14 | 104.44 | 103.30 | 103.84 | 491,035 | +0.27(+0.26%) |
Feb 16, 2012 | 101.29 | 103.63 | 101.00 | 103.57 | 352,460 | +2.36(+2.33%) |
Feb 15, 2012 | 102.65 | 103.04 | 100.55 | 101.21 | 320,230 | -0.59(-0.58%) |
Feb 14, 2012 | 102.23 | 102.48 | 101.12 | 101.80 | 449,846 | -1.22(-1.18%) |
Feb 13, 2012 | 103.74 | 103.84 | 102.55 | 103.02 | 315,979 | +0.75(+0.74%) |
Feb 10, 2012 | 101.16 | 103.29 | 100.92 | 102.27 | 308,411 | -1.10(-1.07%) |
Feb 09, 2012 | 104.29 | 104.51 | 102.81 | 103.37 | 395,779 | -0.67(-0.64%) |
Feb 08, 2012 | 104.22 | 105.21 | 103.35 | 104.04 | 639,649 | -0.17(-0.16%) |
Feb 07, 2012 | 102.95 | 104.56 | 102.10 | 104.20 | 704,634 | +0.98(+0.95%) |
Feb 06, 2012 | 103.42 | 104.74 | 102.66 | 103.22 | 509,569 | -1.07(-1.02%) |
Feb 03, 2012 | 102.28 | 104.34 | 102.16 | 104.29 | 519,466 | +3.72(+3.70%) |
Feb 02, 2012 | 100.23 | 101.64 | 100.02 | 100.57 | 428,277 | +0.43(+0.43%) |
Feb 01, 2012 | 96.51 | 100.60 | 96.51 | 100.14 | 573,233 | +2.81(+2.89%) |
Jan 31, 2012 | 98.05 | 98.23 | 94.23 | 97.34 | 831,152 | -0.05(-0.05%) |
Jan 30, 2012 | 97.62 | 98.38 | 96.47 | 97.39 | 484,431 | -1.56(-1.58%) |
Jan 27, 2012 | 98.31 | 99.46 | 97.95 | 98.94 | 353,058 | -0.43(-0.43%) |
Jan 26, 2012 | 99.39 | 100.78 | 98.51 | 99.37 | 504,376 | +0.89(+0.90%) |
Jan 25, 2012 | 97.69 | 98.81 | 97.09 | 98.48 | 418,770 | +0.23(+0.24%) |
Jan 24, 2012 | 96.47 | 98.66 | 96.32 | 98.25 | 306,387 | +0.65(+0.66%) |
Jan 23, 2012 | 97.62 | 99.04 | 97.16 | 97.60 | 475,095 | -0.35(-0.36%) |
Jan 20, 2012 | 97.88 | 98.61 | 96.91 | 97.95 | 459,072 | -0.06(-0.06%) |
Jan 19, 2012 | 96.67 | 99.21 | 96.49 | 98.00 | 563,946 | +1.97(+2.05%) |
Jan 18, 2012 | 95.04 | 96.40 | 94.50 | 96.04 | 472,738 | +1.10(+1.16%) |
Jan 17, 2012 | 96.74 | 97.00 | 94.90 | 94.94 | 353,266 | -0.59(-0.62%) |
Jan 13, 2012 | 95.17 | 95.87 | 94.58 | 95.53 | 463,359 | -1.25(-1.29%) |
Jan 12, 2012 | 98.00 | 98.00 | 95.85 | 96.78 | 580,569 | -1.07(-1.10%) |
Jan 11, 2012 | 98.42 | 99.04 | 97.02 | 97.85 | 507,536 | -1.39(-1.41%) |
Jan 10, 2012 | 97.39 | 99.27 | 97.36 | 99.24 | 717,281 | +2.41(+2.49%) |
Jan 09, 2012 | 96.55 | 98.36 | 96.13 | 96.83 | 641,083 | +1.91(+2.01%) |
Jan 06, 2012 | 95.54 | 95.89 | 94.46 | 94.93 | 388,895 | -0.20(-0.21%) |
Jan 05, 2012 | 93.78 | 95.55 | 93.12 | 95.13 | 502,927 | +0.42(+0.44%) |
Jan 04, 2012 | 93.63 | 95.30 | 92.92 | 94.71 | 312,717 | +1.79(+1.93%) |
Dec 30, 2011 | 93.77 | 93.88 | 92.76 | 92.92 | 274,466 | -0.96(-1.02%) |
Dec 29, 2011 | 92.08 | 94.01 | 91.74 | 93.88 | 211,283 | +2.47(+2.70%) |
Dec 28, 2011 | 93.89 | 93.89 | 91.20 | 91.41 | 254,974 | -2.31(-2.47%) |
Dec 27, 2011 | 93.53 | 94.77 | 93.31 | 93.72 | 135,825 | +0.04(+0.04%) |
Dec 23, 2011 | 93.61 | 93.81 | 92.98 | 93.69 | 211,291 | +1.54(+1.67%) |
Dec 21, 2011 | 91.03 | 92.19 | 89.56 | 92.15 | 400,551 | +0.46(+0.50%) |
Dec 20, 2011 | 89.00 | 91.76 | 89.00 | 91.69 | 477,438 | +4.85(+5.59%) |
Dec 19, 2011 | 88.95 | 89.64 | 86.54 | 86.84 | 459,774 | -1.80(-2.03%) |
Dec 16, 2011 | 88.49 | 90.04 | 87.80 | 88.64 | 622,358 | +1.05(+1.19%) |
Dec 15, 2011 | 89.11 | 89.17 | 87.39 | 87.59 | 302,345 | +0.22(+0.25%) |
Dec 14, 2011 | 87.51 | 88.19 | 85.91 | 87.37 | 434,505 | -1.09(-1.24%) |
Dec 13, 2011 | 91.08 | 91.41 | 87.30 | 88.47 | 375,859 | -1.93(-2.13%) |
Dec 12, 2011 | 90.86 | 90.91 | 89.42 | 90.39 | 412,969 | -2.43(-2.62%) |
Dec 09, 2011 | 91.10 | 93.44 | 90.82 | 92.82 | 414,968 | +2.20(+2.43%) |
Dec 08, 2011 | 93.17 | 93.17 | 90.28 | 90.63 | 304,943 | -3.84(-4.07%) |
Dec 07, 2011 | 93.06 | 94.84 | 91.89 | 94.47 | 314,831 | +0.35(+0.37%) |
Dec 06, 2011 | 94.99 | 95.67 | 93.66 | 94.12 | 374,958 | -0.95(-1.00%) |
Dec 05, 2011 | 94.55 | 96.63 | 94.04 | 95.07 | 506,554 | +2.42(+2.61%) |
Dec 02, 2011 | 91.52 | 94.10 | 91.04 | 92.65 | 719,908 | +2.57(+2.85%) |