Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 106.37 | 107.79 | 104.36 | 104.39 | 8,967 | -1.43(-1.35%) |
Feb 28, 2012 | 105.93 | 108.01 | 104.83 | 105.82 | 5,650 | -0.55(-0.52%) |
Feb 27, 2012 | 108.57 | 108.57 | 104.83 | 106.37 | 4,200 | -3.41(-3.11%) |
Feb 24, 2012 | 111.87 | 112.75 | 107.69 | 109.78 | 4,620 | -2.31(-2.06%) |
Feb 23, 2012 | 105.16 | 112.75 | 104.50 | 112.09 | 7,967 | +7.26(+6.93%) |
Feb 22, 2012 | 105.27 | 106.81 | 104.83 | 104.83 | 4,376 | -0.44(-0.42%) |
Feb 21, 2012 | 107.91 | 109.12 | 104.61 | 105.27 | 3,949 | -2.20(-2.05%) |
Feb 17, 2012 | 108.02 | 109.01 | 106.04 | 107.47 | 4,863 | -0.11(-0.10%) |
Feb 16, 2012 | 104.50 | 110.22 | 88.88 | 107.58 | 27,219 | +2.20(+2.09%) |
Feb 15, 2012 | 111.21 | 111.21 | 104.72 | 105.38 | 8,355 | -4.62(-4.20%) |
Feb 14, 2012 | 114.40 | 114.40 | 109.78 | 110.00 | 8,401 | -4.73(-4.12%) |
Feb 13, 2012 | 117.59 | 118.36 | 114.40 | 114.73 | 4,693 | -2.31(-1.97%) |
Feb 10, 2012 | 125.62 | 125.62 | 114.84 | 117.04 | 23,410 | -10.67(-8.35%) |
Feb 09, 2012 | 123.75 | 129.25 | 120.90 | 127.71 | 6,841 | +3.96(+3.20%) |
Feb 08, 2012 | 120.67 | 124.08 | 118.25 | 123.75 | 10,703 | +3.85(+3.21%) |
Feb 07, 2012 | 121.66 | 122.32 | 118.80 | 119.90 | 6,215 | -1.54(-1.27%) |
Feb 06, 2012 | 122.54 | 122.54 | 120.01 | 121.44 | 5,560 | -0.88(-0.72%) |
Feb 03, 2012 | 126.72 | 126.83 | 120.67 | 122.32 | 10,671 | -0.55(-0.45%) |
Feb 02, 2012 | 124.85 | 125.40 | 121.00 | 122.87 | 5,649 | -0.22(-0.18%) |
Feb 01, 2012 | 120.23 | 125.51 | 120.11 | 123.09 | 8,169 | +3.96(+3.32%) |
Jan 31, 2012 | 116.49 | 120.23 | 114.29 | 119.13 | 7,530 | +3.63(+3.14%) |
Jan 30, 2012 | 113.63 | 117.71 | 113.63 | 115.50 | 4,542 | +0.44(+0.38%) |
Jan 27, 2012 | 113.63 | 115.39 | 112.64 | 115.06 | 2,569 | +1.32(+1.16%) |
Jan 26, 2012 | 112.64 | 113.96 | 111.32 | 113.74 | 2,780 | +1.54(+1.37%) |
Jan 25, 2012 | 112.09 | 112.20 | 110.55 | 112.20 | 2,933 | +0.22(+0.20%) |
Jan 24, 2012 | 111.43 | 112.09 | 110.00 | 111.98 | 5,896 | +0.00(+0.00%) |
Jan 23, 2012 | 112.31 | 113.52 | 110.88 | 111.98 | 2,712 | -0.55(-0.49%) |
Jan 20, 2012 | 112.31 | 113.63 | 111.32 | 112.53 | 4,351 | +0.22(+0.20%) |
Jan 19, 2012 | 112.53 | 112.64 | 111.32 | 112.31 | 4,126 | +0.55(+0.49%) |
Jan 18, 2012 | 110.77 | 111.98 | 110.44 | 111.76 | 2,710 | +0.77(+0.69%) |
Jan 17, 2012 | 111.43 | 111.87 | 109.89 | 110.99 | 10,519 | +0.88(+0.80%) |
Jan 13, 2012 | 110.33 | 111.87 | 108.90 | 110.11 | 4,080 | -1.76(-1.57%) |
Jan 12, 2012 | 111.87 | 113.52 | 110.33 | 111.87 | 6,406 | +0.55(+0.49%) |
Jan 11, 2012 | 112.64 | 113.63 | 110.66 | 111.32 | 6,146 | -1.43(-1.27%) |
Jan 10, 2012 | 113.30 | 116.05 | 111.54 | 112.75 | 7,182 | +1.32(+1.18%) |
Jan 09, 2012 | 113.30 | 113.31 | 110.22 | 111.43 | 5,131 | -1.54(-1.36%) |
Jan 06, 2012 | 110.55 | 114.84 | 109.34 | 112.97 | 6,140 | +2.53(+2.29%) |
Jan 05, 2012 | 109.67 | 111.87 | 108.02 | 110.44 | 7,463 | +0.44(+0.40%) |
Jan 04, 2012 | 106.37 | 111.43 | 102.63 | 110.00 | 7,548 | +16.83(+18.06%) |
Dec 30, 2011 | 93.83 | 93.61 | 90.69 | 93.17 | 5,108 | -0.66(-0.70%) |
Dec 29, 2011 | 94.05 | 94.27 | 92.18 | 93.83 | 4,674 | +0.55(+0.59%) |
Dec 28, 2011 | 94.64 | 95.92 | 93.06 | 93.28 | 3,031 | -1.76(-1.85%) |
Dec 27, 2011 | 96.14 | 96.25 | 94.49 | 95.04 | 4,128 | -1.32(-1.37%) |
Dec 23, 2011 | 93.94 | 97.46 | 92.95 | 96.36 | 6,097 | +3.52(+3.79%) |
Dec 21, 2011 | 90.64 | 94.39 | 88.77 | 92.84 | 10,261 | +2.09(+2.30%) |
Dec 20, 2011 | 85.69 | 91.74 | 85.69 | 90.75 | 8,297 | +6.71(+7.98%) |
Dec 19, 2011 | 84.26 | 85.03 | 83.27 | 84.04 | 3,757 | +0.66(+0.79%) |
Dec 16, 2011 | 84.04 | 86.24 | 82.28 | 83.38 | 11,394 | +0.33(+0.40%) |
Dec 15, 2011 | 83.82 | 85.36 | 81.73 | 83.05 | 4,732 | +0.55(+0.67%) |
Dec 14, 2011 | 79.64 | 82.94 | 78.32 | 82.50 | 5,040 | +2.53(+3.16%) |
Dec 13, 2011 | 81.62 | 83.93 | 79.20 | 79.97 | 9,883 | -0.88(-1.09%) |
Dec 12, 2011 | 80.85 | 81.29 | 79.09 | 80.85 | 3,284 | -0.66(-0.81%) |
Dec 09, 2011 | 79.53 | 82.06 | 78.10 | 81.51 | 4,183 | +2.53(+3.20%) |
Dec 08, 2011 | 79.97 | 80.85 | 78.65 | 78.98 | 4,664 | -1.76(-2.18%) |
Dec 07, 2011 | 80.63 | 81.18 | 79.75 | 80.74 | 3,917 | -0.66(-0.81%) |
Dec 06, 2011 | 81.07 | 82.17 | 79.42 | 81.40 | 2,933 | +0.11(+0.14%) |
Dec 05, 2011 | 81.29 | 82.50 | 79.64 | 81.29 | 5,288 | +1.43(+1.79%) |
Dec 02, 2011 | 80.08 | 80.41 | 78.98 | 79.86 | 6,552 | +0.88(+1.11%) |