Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 99.27 | 99.28 | 94.51 | 94.71 | 638,654 | -3.69(-3.75%) |
Feb 28, 2012 | 100.58 | 100.58 | 97.13 | 98.40 | 565,201 | -1.61(-1.61%) |
Feb 27, 2012 | 95.51 | 101.71 | 95.51 | 100.00 | 888,208 | +3.92(+4.08%) |
Feb 24, 2012 | 92.13 | 99.16 | 91.98 | 96.08 | 1,397,677 | +1.67(+1.77%) |
Feb 23, 2012 | 92.27 | 94.90 | 90.70 | 94.41 | 1,214,517 | -0.70(-0.74%) |
Feb 22, 2012 | 94.44 | 95.38 | 92.33 | 95.11 | 459,734 | +0.65(+0.69%) |
Feb 21, 2012 | 94.23 | 97.31 | 93.76 | 94.46 | 800,766 | +0.87(+0.93%) |
Feb 17, 2012 | 95.05 | 95.85 | 92.38 | 93.59 | 475,842 | -0.70(-0.74%) |
Feb 16, 2012 | 96.92 | 99.12 | 91.09 | 94.29 | 1,134,410 | -2.30(-2.38%) |
Feb 15, 2012 | 94.21 | 97.75 | 92.56 | 96.59 | 1,133,228 | +3.90(+4.21%) |
Feb 14, 2012 | 92.58 | 93.72 | 91.50 | 92.69 | 346,001 | -0.24(-0.26%) |
Feb 13, 2012 | 91.63 | 93.91 | 90.35 | 92.93 | 416,777 | +2.63(+2.91%) |
Feb 10, 2012 | 91.12 | 91.70 | 89.71 | 90.30 | 366,960 | -1.41(-1.54%) |
Feb 09, 2012 | 91.64 | 93.42 | 90.73 | 91.71 | 297,873 | +0.27(+0.30%) |
Feb 08, 2012 | 91.55 | 92.32 | 88.91 | 91.44 | 438,405 | +0.07(+0.07%) |
Feb 07, 2012 | 92.49 | 93.34 | 90.64 | 91.37 | 367,710 | -1.76(-1.89%) |
Feb 06, 2012 | 93.48 | 96.11 | 92.31 | 93.13 | 876,854 | -0.98(-1.04%) |
Feb 03, 2012 | 92.32 | 94.30 | 90.60 | 94.12 | 813,404 | +3.16(+3.48%) |
Feb 02, 2012 | 89.73 | 92.35 | 88.62 | 90.95 | 687,941 | +2.73(+3.10%) |
Feb 01, 2012 | 85.65 | 88.25 | 83.81 | 88.22 | 676,982 | +3.15(+3.71%) |
Jan 31, 2012 | 86.55 | 86.95 | 84.18 | 85.07 | 330,539 | -0.52(-0.60%) |
Jan 30, 2012 | 87.33 | 87.33 | 85.26 | 85.58 | 197,913 | -1.92(-2.19%) |
Jan 27, 2012 | 85.12 | 87.63 | 84.78 | 87.50 | 207,211 | +1.82(+2.12%) |
Jan 26, 2012 | 86.76 | 89.01 | 85.32 | 85.68 | 281,851 | -0.41(-0.47%) |
Jan 25, 2012 | 87.07 | 87.40 | 85.23 | 86.09 | 243,998 | -0.09(-0.10%) |
Jan 24, 2012 | 84.98 | 88.17 | 84.73 | 86.17 | 338,789 | +1.06(+1.25%) |
Jan 23, 2012 | 85.50 | 86.05 | 84.55 | 85.11 | 234,580 | +0.05(+0.06%) |
Jan 20, 2012 | 84.81 | 86.51 | 84.16 | 85.07 | 349,599 | -0.47(-0.55%) |
Jan 19, 2012 | 85.02 | 86.80 | 84.19 | 85.53 | 958,352 | +0.91(+1.07%) |
Jan 18, 2012 | 84.53 | 85.43 | 83.93 | 84.63 | 595,914 | +0.10(+0.12%) |
Jan 17, 2012 | 84.80 | 85.65 | 84.03 | 84.53 | 351,351 | +0.13(+0.15%) |
Jan 13, 2012 | 83.90 | 84.56 | 81.26 | 84.40 | 393,316 | +0.20(+0.24%) |
Jan 12, 2012 | 82.20 | 84.57 | 80.29 | 84.20 | 600,141 | +2.68(+3.28%) |
Jan 11, 2012 | 81.25 | 83.50 | 81.16 | 81.52 | 355,212 | +0.06(+0.07%) |
Jan 10, 2012 | 78.96 | 82.97 | 78.96 | 81.46 | 597,498 | +3.36(+4.30%) |
Jan 09, 2012 | 78.41 | 79.35 | 77.72 | 78.11 | 290,600 | -0.34(-0.43%) |
Jan 06, 2012 | 79.32 | 79.94 | 77.94 | 78.45 | 338,889 | -1.18(-1.48%) |
Jan 05, 2012 | 77.87 | 80.27 | 77.26 | 79.62 | 481,515 | +1.30(+1.67%) |
Jan 04, 2012 | 78.14 | 79.03 | 75.41 | 78.32 | 743,516 | +0.91(+1.17%) |
Dec 30, 2011 | 77.88 | 79.30 | 76.95 | 77.42 | 405,425 | -0.69(-0.88%) |
Dec 29, 2011 | 78.17 | 78.82 | 77.79 | 78.11 | 553,376 | -0.15(-0.19%) |
Dec 28, 2011 | 79.50 | 79.80 | 77.71 | 78.25 | 287,909 | -1.16(-1.46%) |
Dec 27, 2011 | 80.07 | 80.93 | 79.29 | 79.41 | 196,326 | -0.71(-0.89%) |
Dec 23, 2011 | 81.20 | 81.68 | 78.87 | 80.12 | 338,232 | +0.61(+0.77%) |
Dec 21, 2011 | 83.96 | 83.96 | 78.07 | 79.51 | 599,470 | -4.10(-4.91%) |
Dec 20, 2011 | 81.76 | 84.02 | 81.76 | 83.61 | 285,387 | +2.69(+3.33%) |
Dec 19, 2011 | 82.72 | 83.11 | 80.70 | 80.92 | 257,412 | -0.86(-1.05%) |
Dec 16, 2011 | 82.19 | 83.38 | 80.21 | 81.77 | 493,358 | -0.15(-0.18%) |
Dec 15, 2011 | 85.13 | 86.21 | 81.03 | 81.92 | 863,039 | -2.76(-3.26%) |
Dec 14, 2011 | 85.77 | 86.12 | 83.62 | 84.68 | 593,505 | -2.01(-2.32%) |
Dec 13, 2011 | 89.40 | 90.28 | 85.97 | 86.69 | 732,308 | -1.45(-1.64%) |
Dec 12, 2011 | 88.65 | 89.41 | 86.80 | 88.14 | 611,833 | -1.94(-2.16%) |
Dec 09, 2011 | 87.16 | 90.89 | 87.14 | 90.09 | 341,852 | +3.25(+3.74%) |
Dec 08, 2011 | 90.08 | 90.75 | 86.45 | 86.84 | 767,778 | -4.26(-4.67%) |
Dec 07, 2011 | 91.87 | 92.34 | 89.34 | 91.10 | 918,550 | -0.90(-0.98%) |
Dec 06, 2011 | 88.96 | 92.84 | 88.11 | 92.00 | 2,648,183 | +3.48(+3.93%) |
Dec 05, 2011 | 84.87 | 90.18 | 83.17 | 88.52 | 1,597,967 | +5.54(+6.68%) |
Dec 02, 2011 | 85.81 | 85.83 | 82.76 | 82.98 | 311,981 | -0.70(-0.84%) |