Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 110.32 | 113.98 | 110.32 | 112.04 | 731,845 | +1.83(+1.66%) |
Mar 29, 2012 | 108.93 | 110.62 | 108.46 | 110.21 | 652,066 | +0.89(+0.82%) |
Mar 28, 2012 | 110.15 | 110.80 | 108.85 | 109.31 | 663,886 | -1.50(-1.35%) |
Mar 27, 2012 | 112.28 | 112.69 | 110.62 | 110.81 | 495,282 | -1.64(-1.45%) |
Mar 26, 2012 | 111.28 | 112.60 | 110.89 | 112.45 | 415,427 | +2.13(+1.93%) |
Mar 23, 2012 | 108.26 | 111.22 | 107.56 | 110.32 | 259,667 | +2.42(+2.24%) |
Mar 22, 2012 | 107.72 | 108.26 | 106.44 | 107.90 | 385,810 | -1.10(-1.01%) |
Mar 21, 2012 | 109.20 | 109.20 | 107.88 | 109.00 | 456,481 | -0.67(-0.61%) |
Mar 20, 2012 | 108.95 | 110.20 | 108.49 | 109.67 | 452,763 | -0.05(-0.05%) |
Mar 19, 2012 | 109.25 | 110.14 | 108.35 | 109.72 | 248,591 | +0.34(+0.31%) |
Mar 16, 2012 | 108.17 | 110.26 | 108.17 | 109.38 | 258,181 | +1.81(+1.68%) |
Mar 15, 2012 | 108.73 | 109.15 | 106.98 | 107.58 | 803,948 | -0.76(-0.70%) |
Mar 14, 2012 | 110.06 | 110.56 | 108.12 | 108.33 | 272,632 | -1.80(-1.63%) |
Mar 13, 2012 | 107.82 | 110.33 | 107.68 | 110.13 | 391,223 | +2.41(+2.24%) |
Mar 12, 2012 | 108.78 | 108.79 | 107.32 | 107.72 | 314,072 | -1.22(-1.12%) |
Mar 09, 2012 | 106.97 | 109.42 | 106.89 | 108.94 | 341,869 | +1.72(+1.60%) |
Mar 08, 2012 | 105.27 | 107.79 | 104.83 | 107.22 | 312,251 | +2.66(+2.54%) |
Mar 07, 2012 | 102.59 | 104.94 | 102.20 | 104.56 | 449,753 | +1.94(+1.89%) |
Mar 06, 2012 | 103.52 | 103.71 | 101.78 | 102.62 | 550,299 | -2.41(-2.29%) |
Mar 05, 2012 | 105.36 | 105.53 | 104.73 | 105.03 | 453,777 | -0.65(-0.61%) |
Mar 02, 2012 | 105.59 | 106.34 | 105.06 | 105.68 | 410,010 | +0.00(+0.00%) |
Mar 01, 2012 | 104.03 | 106.04 | 103.69 | 105.68 | 316,835 | +2.08(+2.01%) |
Feb 29, 2012 | 105.90 | 106.33 | 102.86 | 103.60 | 416,718 | -1.99(-1.89%) |
Feb 28, 2012 | 106.49 | 107.75 | 105.05 | 105.59 | 321,458 | -0.65(-0.61%) |
Feb 27, 2012 | 108.72 | 108.72 | 105.28 | 106.24 | 404,758 | -2.55(-2.35%) |
Feb 24, 2012 | 107.60 | 110.16 | 107.30 | 108.79 | 615,625 | +1.67(+1.56%) |
Feb 23, 2012 | 106.26 | 107.42 | 104.75 | 107.12 | 266,342 | +0.69(+0.65%) |
Feb 22, 2012 | 103.98 | 107.11 | 103.91 | 106.44 | 414,189 | +2.05(+1.97%) |
Feb 21, 2012 | 104.32 | 104.94 | 103.47 | 104.38 | 393,119 | +0.66(+0.64%) |
Feb 17, 2012 | 103.51 | 104.33 | 102.88 | 103.72 | 275,262 | +0.52(+0.50%) |
Feb 16, 2012 | 101.92 | 103.66 | 101.51 | 103.20 | 328,893 | +1.13(+1.11%) |
Feb 15, 2012 | 103.75 | 104.04 | 101.33 | 102.07 | 405,539 | -1.33(-1.29%) |
Feb 14, 2012 | 104.21 | 104.55 | 103.19 | 103.39 | 264,851 | -1.24(-1.19%) |
Feb 13, 2012 | 103.47 | 105.02 | 102.64 | 104.64 | 409,065 | +2.33(+2.27%) |
Feb 10, 2012 | 101.94 | 104.65 | 101.94 | 102.31 | 665,203 | -1.55(-1.49%) |
Feb 09, 2012 | 103.07 | 103.89 | 103.07 | 103.86 | 433,060 | +0.38(+0.37%) |
Feb 08, 2012 | 100.64 | 103.95 | 99.57 | 103.48 | 845,851 | +3.41(+3.40%) |
Feb 07, 2012 | 99.89 | 100.81 | 98.44 | 100.07 | 522,544 | +0.58(+0.58%) |
Feb 06, 2012 | 98.86 | 100.88 | 98.42 | 99.49 | 498,782 | +0.29(+0.29%) |
Feb 03, 2012 | 100.45 | 101.27 | 98.97 | 99.21 | 1,137,748 | +0.81(+0.82%) |
Feb 02, 2012 | 93.91 | 101.26 | 92.82 | 98.40 | 1,250,520 | +7.41(+8.14%) |
Feb 01, 2012 | 90.61 | 91.89 | 89.25 | 90.99 | 1,071,354 | +0.53(+0.58%) |
Jan 31, 2012 | 91.78 | 92.50 | 90.18 | 90.46 | 820,207 | -0.88(-0.96%) |
Jan 30, 2012 | 92.76 | 92.99 | 91.09 | 91.34 | 452,322 | -2.29(-2.45%) |
Jan 27, 2012 | 92.37 | 94.28 | 92.37 | 93.63 | 536,401 | +0.83(+0.90%) |
Jan 26, 2012 | 95.13 | 96.14 | 92.25 | 92.79 | 516,587 | -2.38(-2.50%) |
Jan 25, 2012 | 94.53 | 95.23 | 93.07 | 95.17 | 361,256 | +0.54(+0.57%) |
Jan 24, 2012 | 94.08 | 94.91 | 93.01 | 94.63 | 323,954 | -0.43(-0.46%) |
Jan 23, 2012 | 97.50 | 97.50 | 94.65 | 95.07 | 363,432 | -2.11(-2.17%) |
Jan 20, 2012 | 97.74 | 99.35 | 96.76 | 97.18 | 233,661 | -0.83(-0.85%) |
Jan 19, 2012 | 96.16 | 98.35 | 96.05 | 98.01 | 294,950 | +2.11(+2.20%) |
Jan 18, 2012 | 93.99 | 96.45 | 93.95 | 95.91 | 285,034 | +2.12(+2.26%) |
Jan 17, 2012 | 94.80 | 94.88 | 93.32 | 93.78 | 390,894 | +0.35(+0.37%) |
Jan 13, 2012 | 93.85 | 94.35 | 93.16 | 93.43 | 387,083 | -1.10(-1.17%) |
Jan 12, 2012 | 95.42 | 95.77 | 93.71 | 94.54 | 355,029 | -0.76(-0.80%) |
Jan 11, 2012 | 95.18 | 95.72 | 94.21 | 95.30 | 342,627 | -0.08(-0.08%) |
Jan 10, 2012 | 96.05 | 96.96 | 95.14 | 95.38 | 338,791 | +0.60(+0.64%) |
Jan 09, 2012 | 93.27 | 94.81 | 93.16 | 94.78 | 331,669 | +1.50(+1.61%) |
Jan 06, 2012 | 94.87 | 95.33 | 92.92 | 93.27 | 449,486 | -1.23(-1.30%) |
Jan 05, 2012 | 95.29 | 95.63 | 93.83 | 94.50 | 429,215 | -1.17(-1.23%) |