Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1034 | 1038 | 1022 | 1027 | 0 | -4.07(-0.39%) |
Mar 29, 2012 | 1030 | 1037 | 1022 | 1031 | 0 | -6.98(-0.67%) |
Mar 28, 2012 | 1045 | 1049 | 1030 | 1038 | 0 | -3.27(-0.31%) |
Mar 27, 2012 | 1039 | 1048 | 1034 | 1041 | 0 | +3.22(+0.31%) |
Mar 26, 2012 | 1027 | 1039 | 1023 | 1038 | 0 | +17.64(+1.73%) |
Mar 23, 2012 | 1023 | 1027 | 1012 | 1021 | 0 | -2.09(-0.20%) |
Mar 22, 2012 | 1018 | 1029 | 1015 | 1023 | 0 | -2.59(-0.25%) |
Mar 21, 2012 | 1026 | 1035 | 1022 | 1025 | 0 | -2.52(-0.25%) |
Mar 20, 2012 | 1021 | 1032 | 1007 | 1028 | 0 | +1.58(+0.15%) |
Mar 19, 2012 | 1024 | 1031 | 1015 | 1026 | 0 | +7.51(+0.74%) |
Mar 16, 2012 | 1022 | 1027 | 1011 | 1019 | 0 | -1.82(-0.18%) |
Mar 15, 2012 | 1025 | 1030 | 1009 | 1021 | 0 | +0.82(+0.08%) |
Mar 14, 2012 | 1013 | 1026 | 1007 | 1020 | 0 | +10.33(+1.02%) |
Mar 13, 2012 | 996.66 | 1010 | 992.00 | 1009 | 0 | +18.92(+1.91%) |
Mar 12, 2012 | 987.58 | 994.23 | 983.01 | 990.47 | 0 | +6.00(+0.61%) |
Mar 09, 2012 | 983.71 | 989.68 | 979.56 | 984.47 | 0 | +2.88(+0.29%) |
Mar 08, 2012 | 975.09 | 985.40 | 970.80 | 981.58 | 0 | +13.55(+1.40%) |
Mar 07, 2012 | 967.84 | 974.46 | 957.95 | 968.03 | 0 | +6.87(+0.71%) |
Mar 06, 2012 | 959.04 | 970.26 | 949.96 | 961.16 | 0 | -11.49(-1.18%) |
Mar 05, 2012 | 978.61 | 984.69 | 962.48 | 972.65 | 0 | -6.98(-0.71%) |
Mar 02, 2012 | 981.07 | 985.93 | 975.30 | 979.63 | 0 | -2.99(-0.30%) |
Mar 01, 2012 | 982.55 | 988.12 | 972.44 | 982.62 | 0 | +7.29(+0.75%) |
Feb 29, 2012 | 978.09 | 985.35 | 968.55 | 975.34 | 0 | +0.92(+0.09%) |
Feb 28, 2012 | 963.16 | 976.34 | 959.97 | 974.41 | 0 | +13.72(+1.43%) |
Feb 27, 2012 | 955.41 | 965.73 | 949.15 | 960.69 | 0 | +0.74(+0.08%) |
Feb 24, 2012 | 958.68 | 963.38 | 952.41 | 959.95 | 0 | +5.02(+0.53%) |
Feb 23, 2012 | 950.27 | 959.60 | 942.65 | 954.92 | 0 | +5.62(+0.59%) |
Feb 22, 2012 | 951.85 | 958.55 | 943.65 | 949.30 | 0 | -6.57(-0.69%) |
Feb 21, 2012 | 952.36 | 961.86 | 945.32 | 955.87 | 0 | +2.75(+0.29%) |
Feb 20, 2012 | 952.29 | 958.93 | 946.26 | 953.12 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 952.29 | 958.93 | 946.26 | 953.12 | 0 | +2.42(+0.25%) |
Feb 16, 2012 | 934.57 | 955.58 | 929.94 | 950.70 | 0 | +11.54(+1.23%) |
Feb 15, 2012 | 954.55 | 964.19 | 936.31 | 939.16 | 0 | -10.25(-1.08%) |
Feb 14, 2012 | 945.14 | 952.24 | 937.38 | 949.41 | 0 | +3.46(+0.37%) |
Feb 13, 2012 | 943.75 | 950.28 | 938.40 | 945.95 | 0 | +9.14(+0.98%) |
Feb 10, 2012 | 934.60 | 942.95 | 929.08 | 936.81 | 0 | -3.58(-0.38%) |
Feb 09, 2012 | 931.14 | 944.53 | 926.67 | 940.39 | 0 | +11.44(+1.23%) |
Feb 08, 2012 | 923.13 | 932.60 | 918.65 | 928.96 | 0 | +6.80(+0.74%) |
Feb 07, 2012 | 916.02 | 925.53 | 912.79 | 922.15 | 0 | +5.25(+0.57%) |
Feb 06, 2012 | 912.62 | 921.15 | 908.71 | 916.91 | 0 | +0.10(+0.01%) |
Feb 03, 2012 | 910.84 | 920.25 | 906.84 | 916.80 | 0 | +12.54(+1.39%) |
Feb 02, 2012 | 906.11 | 911.36 | 898.32 | 904.26 | 0 | -0.83(-0.09%) |
Feb 01, 2012 | 902.56 | 911.22 | 899.08 | 905.09 | 0 | +3.65(+0.40%) |
Jan 31, 2012 | 903.09 | 906.96 | 892.56 | 901.45 | 0 | +3.37(+0.38%) |
Jan 30, 2012 | 887.26 | 900.74 | 883.07 | 898.07 | 0 | +4.21(+0.47%) |
Jan 27, 2012 | 891.68 | 898.97 | 887.42 | 893.87 | 0 | +0.79(+0.09%) |
Jan 26, 2012 | 900.05 | 903.37 | 888.12 | 893.08 | 0 | -3.43(-0.38%) |
Jan 25, 2012 | 893.77 | 902.86 | 884.69 | 896.51 | 0 | +19.85(+2.26%) |
Jan 24, 2012 | 875.53 | 882.83 | 868.99 | 876.66 | 0 | -3.51(-0.40%) |
Jan 23, 2012 | 877.08 | 885.78 | 871.64 | 880.18 | 0 | +3.52(+0.40%) |
Jan 20, 2012 | 875.70 | 883.92 | 867.38 | 876.66 | 0 | +4.26(+0.49%) |
Jan 19, 2012 | 868.80 | 877.76 | 864.19 | 872.40 | 0 | +4.36(+0.50%) |
Jan 18, 2012 | 860.34 | 869.97 | 856.62 | 868.04 | 0 | +9.77(+1.14%) |
Jan 17, 2012 | 859.09 | 865.14 | 853.71 | 858.27 | 0 | +6.61(+0.78%) |
Jan 16, 2012 | 848.36 | 854.21 | 843.10 | 851.66 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 848.36 | 854.21 | 843.10 | 851.66 | 0 | -1.81(-0.21%) |
Jan 12, 2012 | 854.29 | 857.93 | 846.83 | 853.47 | 0 | +1.50(+0.18%) |
Jan 11, 2012 | 849.36 | 856.12 | 844.20 | 851.96 | 0 | -2.51(-0.29%) |
Jan 10, 2012 | 857.36 | 861.70 | 849.51 | 854.48 | 0 | +3.83(+0.45%) |
Jan 09, 2012 | 854.83 | 860.01 | 846.73 | 850.64 | 0 | -1.07(-0.13%) |
Jan 06, 2012 | 847.12 | 856.69 | 842.81 | 851.72 | 0 | +3.68(+0.43%) |
Jan 05, 2012 | 841.78 | 850.43 | 834.84 | 848.03 | 0 | +2.58(+0.30%) |
Jan 04, 2012 | 840.50 | 850.49 | 835.25 | 845.46 | 0 | +2.94(+0.35%) |
Jan 03, 2012 | 839.83 | 849.70 | 835.62 | 842.51 | 0 | +15.25(+1.84%) |