Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 103.15 | 103.43 | 102.41 | 102.57 | 9,736,428 | -0.45(-0.44%) |
Feb 28, 2012 | 102.85 | 103.16 | 102.61 | 103.02 | 6,228,862 | +0.16(+0.15%) |
Feb 27, 2012 | 102.28 | 103.16 | 102.00 | 102.86 | 7,267,865 | +0.03(+0.03%) |
Feb 24, 2012 | 102.95 | 103.05 | 102.54 | 102.83 | 4,751,949 | +0.03(+0.03%) |
Feb 23, 2012 | 102.45 | 102.89 | 101.98 | 102.80 | 16,245,578 | +0.35(+0.34%) |
Feb 22, 2012 | 102.52 | 102.74 | 102.22 | 102.45 | 7,679,056 | -0.17(-0.16%) |
Feb 21, 2012 | 102.83 | 102.93 | 102.31 | 102.62 | 8,302,376 | +0.09(+0.09%) |
Feb 17, 2012 | 102.58 | 102.65 | 102.23 | 102.52 | 7,270,770 | +0.13(+0.12%) |
Feb 16, 2012 | 101.53 | 102.48 | 101.51 | 102.39 | 10,965,132 | +0.96(+0.95%) |
Feb 15, 2012 | 102.34 | 102.37 | 101.20 | 101.44 | 12,063,575 | -0.63(-0.62%) |
Feb 14, 2012 | 101.85 | 102.09 | 101.37 | 102.07 | 7,069,493 | +0.06(+0.05%) |
Feb 13, 2012 | 102.09 | 102.16 | 101.61 | 102.01 | 5,866,136 | +0.59(+0.58%) |
Feb 10, 2012 | 101.36 | 101.48 | 100.99 | 101.43 | 8,048,718 | -0.72(-0.71%) |
Feb 09, 2012 | 102.31 | 102.44 | 101.79 | 102.15 | 6,804,290 | +0.04(+0.04%) |
Feb 08, 2012 | 102.04 | 102.18 | 101.57 | 102.11 | 6,156,728 | +0.16(+0.15%) |
Feb 07, 2012 | 101.51 | 102.15 | 101.19 | 101.95 | 7,233,840 | +0.31(+0.30%) |
Feb 06, 2012 | 101.41 | 101.70 | 101.29 | 101.64 | 4,853,375 | -0.20(-0.20%) |
Feb 03, 2012 | 101.58 | 101.94 | 101.41 | 101.84 | 10,909,243 | +1.21(+1.21%) |
Feb 02, 2012 | 100.77 | 100.88 | 100.34 | 100.63 | 5,711,925 | -0.05(-0.05%) |
Feb 01, 2012 | 100.81 | 101.22 | 100.57 | 100.68 | 12,467,671 | +0.67(+0.67%) |
Jan 31, 2012 | 100.66 | 100.69 | 99.47 | 100.02 | 7,503,471 | -0.13(-0.13%) |
Jan 30, 2012 | 99.48 | 100.20 | 99.17 | 100.14 | 7,429,499 | -0.17(-0.17%) |
Jan 27, 2012 | 100.33 | 100.56 | 99.97 | 100.32 | 7,735,265 | -0.48(-0.48%) |
Jan 26, 2012 | 101.43 | 101.65 | 100.48 | 100.80 | 7,439,851 | -0.15(-0.15%) |
Jan 25, 2012 | 100.01 | 101.17 | 99.54 | 100.95 | 12,153,127 | +0.65(+0.65%) |
Jan 24, 2012 | 100.04 | 100.40 | 99.86 | 100.30 | 6,048,091 | -0.30(-0.30%) |
Jan 23, 2012 | 100.67 | 101.04 | 100.26 | 100.60 | 6,513,344 | -0.12(-0.12%) |
Jan 20, 2012 | 99.99 | 100.72 | 99.92 | 100.72 | 8,821,115 | +0.63(+0.63%) |
Jan 19, 2012 | 99.95 | 100.10 | 99.58 | 100.09 | 10,204,152 | +0.44(+0.44%) |
Jan 18, 2012 | 98.79 | 99.74 | 98.70 | 99.66 | 8,159,245 | +0.79(+0.80%) |
Jan 17, 2012 | 99.20 | 99.62 | 98.74 | 98.86 | 6,742,170 | +0.36(+0.37%) |
Jan 13, 2012 | 98.14 | 98.50 | 97.52 | 98.50 | 8,057,673 | -0.29(-0.30%) |
Jan 12, 2012 | 98.77 | 98.90 | 98.10 | 98.79 | 7,047,404 | +0.19(+0.19%) |
Jan 11, 2012 | 98.40 | 98.73 | 98.21 | 98.60 | 6,164,278 | -0.07(-0.07%) |
Jan 10, 2012 | 99.07 | 99.17 | 98.59 | 98.67 | 6,649,440 | +0.57(+0.58%) |
Jan 09, 2012 | 98.13 | 98.30 | 97.69 | 98.10 | 7,414,064 | +0.10(+0.11%) |
Jan 06, 2012 | 98.44 | 98.44 | 97.69 | 98.00 | 9,439,404 | -0.33(-0.34%) |
Jan 05, 2012 | 97.94 | 98.46 | 97.25 | 98.33 | 10,939,495 | -0.02(-0.02%) |
Jan 04, 2012 | 97.90 | 98.41 | 97.67 | 98.35 | 9,611,609 | +1.68(+1.74%) |
Dec 30, 2011 | 97.14 | 97.21 | 96.66 | 96.67 | 5,969,018 | -0.53(-0.55%) |
Dec 29, 2011 | 96.41 | 97.33 | 96.36 | 97.20 | 6,470,209 | +1.01(+1.05%) |
Dec 28, 2011 | 97.31 | 97.36 | 96.10 | 96.19 | 4,879,366 | -1.13(-1.16%) |
Dec 27, 2011 | 97.17 | 97.58 | 97.10 | 97.32 | 4,889,097 | +0.03(+0.03%) |
Dec 23, 2011 | 96.55 | 97.33 | 96.39 | 97.29 | 2,878,196 | +1.44(+1.51%) |
Dec 21, 2011 | 95.83 | 95.89 | 94.95 | 95.84 | 8,419,923 | +0.10(+0.11%) |
Dec 20, 2011 | 94.49 | 95.90 | 94.46 | 95.74 | 9,907,143 | +2.63(+2.83%) |
Dec 19, 2011 | 94.13 | 94.39 | 92.86 | 93.11 | 10,055,684 | -0.68(-0.73%) |
Dec 16, 2011 | 94.49 | 94.72 | 93.53 | 93.79 | 9,779,775 | -0.47(-0.50%) |
Dec 15, 2011 | 94.87 | 95.00 | 94.07 | 94.26 | 6,630,998 | +0.39(+0.41%) |
Dec 14, 2011 | 94.47 | 94.79 | 93.54 | 93.87 | 12,684,077 | -0.94(-1.00%) |
Dec 13, 2011 | 95.92 | 96.38 | 94.45 | 94.81 | 9,783,517 | -0.58(-0.61%) |
Dec 12, 2011 | 95.92 | 95.96 | 94.71 | 95.39 | 7,930,457 | -1.22(-1.26%) |
Dec 09, 2011 | 95.57 | 96.87 | 95.52 | 96.61 | 11,348,163 | +1.46(+1.53%) |
Dec 08, 2011 | 96.39 | 96.64 | 94.91 | 95.15 | 12,095,296 | -1.69(-1.74%) |
Dec 07, 2011 | 96.04 | 97.24 | 95.66 | 96.84 | 11,378,134 | +0.54(+0.56%) |
Dec 06, 2011 | 95.96 | 96.86 | 95.74 | 96.30 | 8,901,462 | +0.35(+0.36%) |
Dec 05, 2011 | 96.60 | 96.67 | 95.37 | 95.95 | 7,921,388 | +0.71(+0.74%) |
Dec 02, 2011 | 96.17 | 96.31 | 95.20 | 95.25 | 7,042,643 | -0.06(-0.06%) |