Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 95.38 | 95.43 | 94.87 | 95.27 | 6,251 | +0.41(+0.43%) |
Mar 29, 2012 | 94.50 | 94.86 | 93.76 | 94.86 | 6,414 | +0.14(+0.15%) |
Mar 28, 2012 | 95.63 | 95.69 | 94.24 | 94.72 | 13,635 | -1.24(-1.30%) |
Mar 27, 2012 | 96.79 | 97.10 | 95.96 | 95.96 | 6,424 | -0.71(-0.73%) |
Mar 26, 2012 | 96.03 | 96.76 | 96.00 | 96.67 | 16,257 | +1.78(+1.88%) |
Mar 23, 2012 | 94.15 | 95.06 | 94.15 | 94.89 | 18,886 | +1.48(+1.58%) |
Mar 22, 2012 | 93.00 | 93.63 | 92.90 | 93.41 | 24,644 | -1.29(-1.36%) |
Mar 21, 2012 | 94.65 | 95.32 | 94.65 | 94.70 | 7,467 | +0.06(+0.06%) |
Mar 20, 2012 | 95.10 | 95.42 | 94.36 | 94.64 | 16,875 | -1.58(-1.64%) |
Mar 19, 2012 | 95.69 | 96.58 | 95.48 | 96.22 | 9,086 | +0.55(+0.58%) |
Mar 16, 2012 | 95.41 | 95.83 | 95.35 | 95.67 | 18,930 | +0.03(+0.03%) |
Mar 15, 2012 | 94.70 | 96.18 | 94.42 | 95.64 | 12,932 | +0.86(+0.91%) |
Mar 14, 2012 | 95.39 | 96.01 | 94.00 | 94.78 | 38,168 | -2.00(-2.07%) |
Mar 13, 2012 | 97.25 | 98.39 | 96.47 | 96.78 | 14,487 | -1.31(-1.34%) |
Mar 12, 2012 | 98.47 | 98.53 | 97.91 | 98.09 | 7,787 | -1.04(-1.05%) |
Mar 09, 2012 | 97.23 | 99.36 | 97.23 | 99.13 | 19,567 | +0.97(+0.99%) |
Mar 08, 2012 | 97.89 | 98.18 | 97.42 | 98.16 | 6,962 | +1.01(+1.04%) |
Mar 07, 2012 | 96.26 | 97.29 | 96.07 | 97.15 | 6,452 | +1.07(+1.11%) |
Mar 06, 2012 | 95.80 | 96.41 | 95.42 | 96.08 | 21,889 | -2.54(-2.58%) |
Mar 05, 2012 | 99.33 | 99.33 | 98.00 | 98.62 | 20,411 | -1.24(-1.24%) |
Mar 02, 2012 | 100.08 | 100.24 | 99.32 | 99.86 | 9,078 | -1.13(-1.12%) |
Mar 01, 2012 | 99.62 | 101.17 | 99.61 | 100.99 | 21,777 | +1.97(+1.99%) |
Feb 29, 2012 | 104.66 | 105.25 | 98.58 | 99.02 | 71,043 | -5.64(-5.39%) |
Feb 28, 2012 | 103.32 | 104.90 | 103.31 | 104.66 | 17,633 | +2.54(+2.49%) |
Feb 27, 2012 | 102.29 | 102.78 | 101.98 | 102.12 | 10,502 | -0.26(-0.25%) |
Feb 24, 2012 | 102.58 | 102.78 | 102.31 | 102.38 | 8,779 | -0.28(-0.27%) |
Feb 23, 2012 | 101.96 | 103.09 | 101.63 | 102.66 | 9,674 | +1.00(+0.98%) |
Feb 22, 2012 | 100.37 | 101.77 | 100.33 | 101.66 | 8,169 | +0.83(+0.82%) |
Feb 21, 2012 | 99.74 | 100.85 | 99.72 | 100.83 | 15,613 | +2.91(+2.97%) |
Feb 17, 2012 | 98.88 | 98.88 | 97.89 | 97.92 | 3,991 | -0.64(-0.65%) |
Feb 16, 2012 | 97.31 | 98.66 | 97.25 | 98.56 | 21,670 | +0.10(+0.10%) |
Feb 15, 2012 | 99.00 | 99.09 | 98.16 | 98.46 | 9,177 | +0.22(+0.22%) |
Feb 14, 2012 | 98.78 | 98.86 | 97.93 | 98.24 | 5,650 | -0.52(-0.53%) |
Feb 13, 2012 | 98.66 | 98.99 | 98.39 | 98.76 | 10,505 | +0.30(+0.30%) |
Feb 10, 2012 | 98.18 | 98.90 | 98.03 | 98.46 | 26,404 | -0.76(-0.77%) |
Feb 09, 2012 | 100.64 | 100.64 | 99.12 | 99.22 | 6,279 | -0.38(-0.38%) |
Feb 08, 2012 | 100.09 | 100.29 | 99.04 | 99.60 | 7,793 | -0.51(-0.51%) |
Feb 07, 2012 | 98.44 | 100.30 | 98.18 | 100.11 | 9,672 | +1.56(+1.58%) |
Feb 06, 2012 | 98.05 | 98.80 | 98.00 | 98.55 | 7,688 | -0.06(-0.06%) |
Feb 03, 2012 | 99.72 | 99.83 | 98.52 | 98.61 | 18,989 | -1.91(-1.90%) |
Feb 02, 2012 | 99.47 | 100.62 | 99.38 | 100.52 | 11,402 | +1.20(+1.21%) |
Feb 01, 2012 | 99.57 | 99.75 | 99.23 | 99.32 | 17,318 | +0.80(+0.81%) |
Jan 31, 2012 | 99.69 | 99.75 | 98.00 | 98.52 | 10,508 | +0.02(+0.02%) |
Jan 30, 2012 | 98.48 | 98.82 | 98.33 | 98.50 | 12,990 | -0.78(-0.79%) |
Jan 27, 2012 | 98.27 | 99.30 | 98.27 | 99.28 | 6,464 | +1.09(+1.11%) |
Jan 26, 2012 | 98.94 | 98.94 | 98.18 | 98.19 | 19,962 | +0.45(+0.46%) |
Jan 25, 2012 | 94.27 | 97.86 | 93.81 | 97.74 | 16,747 | +3.01(+3.18%) |
Jan 24, 2012 | 94.89 | 95.20 | 94.60 | 94.73 | 8,386 | -0.79(-0.83%) |
Jan 23, 2012 | 94.97 | 95.83 | 94.97 | 95.52 | 20,916 | +0.71(+0.75%) |
Jan 20, 2012 | 92.50 | 94.81 | 92.41 | 94.81 | 18,821 | +1.98(+2.13%) |
Jan 19, 2012 | 92.71 | 92.99 | 92.35 | 92.83 | 29,011 | +0.03(+0.03%) |
Jan 18, 2012 | 91.96 | 92.91 | 91.96 | 92.80 | 6,871 | +0.96(+1.05%) |
Jan 17, 2012 | 92.25 | 92.61 | 91.70 | 91.84 | 18,706 | +0.94(+1.03%) |
Jan 13, 2012 | 90.88 | 91.17 | 90.40 | 90.90 | 7,034 | -0.87(-0.95%) |
Jan 12, 2012 | 92.50 | 92.65 | 91.59 | 91.77 | 12,328 | +0.55(+0.60%) |
Jan 11, 2012 | 90.81 | 91.70 | 90.81 | 91.22 | 11,049 | +0.39(+0.43%) |
Jan 10, 2012 | 91.06 | 91.34 | 90.70 | 90.83 | 14,623 | +1.92(+2.16%) |
Jan 09, 2012 | 89.27 | 89.30 | 88.80 | 88.91 | 10,139 | +0.14(+0.16%) |
Jan 06, 2012 | 90.03 | 90.03 | 88.72 | 88.77 | 27,290 | -1.11(-1.23%) |
Jan 05, 2012 | 88.48 | 89.92 | 88.48 | 89.88 | 21,869 | +0.51(+0.57%) |