Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 103.57 | 103.85 | 102.83 | 102.99 | 9,696,423 | -0.45(-0.44%) |
Feb 28, 2012 | 103.27 | 103.59 | 103.03 | 103.45 | 6,203,268 | +0.16(+0.15%) |
Feb 27, 2012 | 102.71 | 103.59 | 102.42 | 103.29 | 7,238,002 | +0.03(+0.03%) |
Feb 24, 2012 | 103.38 | 103.48 | 102.96 | 103.26 | 4,732,424 | +0.03(+0.03%) |
Feb 23, 2012 | 102.87 | 103.31 | 102.40 | 103.22 | 16,178,827 | +0.35(+0.34%) |
Feb 22, 2012 | 102.94 | 103.16 | 102.64 | 102.87 | 7,647,504 | -0.17(-0.16%) |
Feb 21, 2012 | 103.26 | 103.36 | 102.73 | 103.04 | 8,268,263 | +0.10(+0.09%) |
Feb 17, 2012 | 103.01 | 103.07 | 102.65 | 102.94 | 7,240,896 | +0.13(+0.12%) |
Feb 16, 2012 | 101.95 | 102.91 | 101.92 | 102.82 | 10,920,078 | +0.96(+0.95%) |
Feb 15, 2012 | 102.76 | 102.79 | 101.62 | 101.85 | 12,014,008 | -0.64(-0.62%) |
Feb 14, 2012 | 102.27 | 102.52 | 101.79 | 102.49 | 7,040,445 | +0.06(+0.05%) |
Feb 13, 2012 | 102.51 | 102.58 | 102.03 | 102.44 | 5,842,033 | +0.59(+0.58%) |
Feb 10, 2012 | 101.77 | 101.90 | 101.41 | 101.85 | 8,015,647 | -0.72(-0.71%) |
Feb 09, 2012 | 102.73 | 102.86 | 102.21 | 102.57 | 6,776,332 | +0.04(+0.04%) |
Feb 08, 2012 | 102.46 | 102.60 | 101.99 | 102.53 | 6,131,431 | +0.16(+0.16%) |
Feb 07, 2012 | 101.92 | 102.57 | 101.61 | 102.37 | 7,204,117 | +0.31(+0.30%) |
Feb 06, 2012 | 101.83 | 102.12 | 101.71 | 102.06 | 4,833,433 | -0.20(-0.19%) |
Feb 03, 2012 | 102.00 | 102.36 | 101.83 | 102.26 | 10,864,419 | +1.22(+1.21%) |
Feb 02, 2012 | 101.18 | 101.30 | 100.75 | 101.04 | 5,688,456 | -0.06(-0.06%) |
Feb 01, 2012 | 101.22 | 101.64 | 100.98 | 101.10 | 12,416,443 | +0.67(+0.67%) |
Jan 31, 2012 | 101.07 | 101.11 | 99.88 | 100.43 | 7,472,640 | -0.13(-0.13%) |
Jan 30, 2012 | 99.89 | 100.62 | 99.58 | 100.56 | 7,398,972 | -0.17(-0.17%) |
Jan 27, 2012 | 100.75 | 100.98 | 100.38 | 100.73 | 7,703,482 | -0.49(-0.48%) |
Jan 26, 2012 | 101.85 | 102.07 | 100.89 | 101.22 | 7,409,282 | -0.15(-0.15%) |
Jan 25, 2012 | 100.42 | 101.58 | 99.95 | 101.37 | 12,103,191 | +0.65(+0.65%) |
Jan 24, 2012 | 100.45 | 100.81 | 100.27 | 100.71 | 6,023,240 | -0.30(-0.30%) |
Jan 23, 2012 | 101.08 | 101.45 | 100.67 | 101.02 | 6,486,582 | -0.12(-0.12%) |
Jan 20, 2012 | 100.40 | 101.14 | 100.33 | 101.14 | 8,784,870 | +0.63(+0.63%) |
Jan 19, 2012 | 100.36 | 100.52 | 99.99 | 100.51 | 10,162,225 | +0.44(+0.44%) |
Jan 18, 2012 | 99.20 | 100.15 | 99.11 | 100.07 | 8,125,720 | +0.80(+0.80%) |
Jan 17, 2012 | 99.61 | 100.03 | 99.15 | 99.27 | 6,714,467 | +0.36(+0.37%) |
Jan 13, 2012 | 98.55 | 98.91 | 97.92 | 98.91 | 8,024,565 | -0.29(-0.30%) |
Jan 12, 2012 | 99.18 | 99.31 | 98.51 | 99.20 | 7,018,447 | +0.19(+0.19%) |
Jan 11, 2012 | 98.81 | 99.14 | 98.62 | 99.01 | 6,138,950 | -0.07(-0.07%) |
Jan 10, 2012 | 99.48 | 99.58 | 98.99 | 99.08 | 6,622,119 | +0.57(+0.58%) |
Jan 09, 2012 | 98.53 | 98.71 | 98.09 | 98.51 | 7,383,600 | +0.10(+0.11%) |
Jan 06, 2012 | 98.84 | 98.84 | 98.09 | 98.40 | 9,400,619 | -0.33(-0.34%) |
Jan 05, 2012 | 98.35 | 98.87 | 97.66 | 98.74 | 10,894,547 | -0.02(-0.02%) |
Jan 04, 2012 | 98.30 | 98.82 | 98.07 | 98.75 | 9,572,116 | +1.69(+1.74%) |
Dec 30, 2011 | 97.54 | 97.62 | 97.06 | 97.07 | 5,944,492 | -0.53(-0.55%) |
Dec 29, 2011 | 96.80 | 97.73 | 96.76 | 97.60 | 6,443,624 | +1.01(+1.05%) |
Dec 28, 2011 | 97.71 | 97.76 | 96.49 | 96.59 | 4,859,318 | -1.13(-1.16%) |
Dec 27, 2011 | 97.57 | 97.98 | 97.50 | 97.72 | 4,869,009 | +0.03(+0.03%) |
Dec 23, 2011 | 96.95 | 97.73 | 96.79 | 97.69 | 2,866,370 | +1.45(+1.51%) |
Dec 21, 2011 | 96.23 | 96.29 | 95.35 | 96.24 | 8,385,326 | +0.10(+0.11%) |
Dec 20, 2011 | 94.88 | 96.29 | 94.85 | 96.13 | 9,866,436 | +2.64(+2.83%) |
Dec 19, 2011 | 94.52 | 94.78 | 93.24 | 93.49 | 10,014,367 | -0.69(-0.73%) |
Dec 16, 2011 | 94.88 | 95.11 | 93.91 | 94.17 | 9,739,591 | -0.47(-0.50%) |
Dec 15, 2011 | 95.27 | 95.39 | 94.46 | 94.64 | 6,603,752 | +0.39(+0.41%) |
Dec 14, 2011 | 94.86 | 95.19 | 93.93 | 94.25 | 12,631,960 | -0.95(-1.00%) |
Dec 13, 2011 | 96.32 | 96.78 | 94.84 | 95.20 | 9,743,318 | -0.58(-0.61%) |
Dec 12, 2011 | 96.32 | 96.36 | 95.10 | 95.78 | 7,897,872 | -1.23(-1.26%) |
Dec 09, 2011 | 95.97 | 97.27 | 95.92 | 97.01 | 11,301,535 | +1.47(+1.53%) |
Dec 08, 2011 | 96.79 | 97.03 | 95.31 | 95.54 | 12,045,598 | -1.70(-1.74%) |
Dec 07, 2011 | 96.44 | 97.64 | 96.05 | 97.24 | 11,331,383 | +0.54(+0.56%) |
Dec 06, 2011 | 96.36 | 97.26 | 96.13 | 96.70 | 8,864,887 | +0.35(+0.36%) |
Dec 05, 2011 | 97.00 | 97.07 | 95.76 | 96.35 | 7,888,840 | +0.71(+0.74%) |
Dec 02, 2011 | 96.56 | 96.71 | 95.59 | 95.64 | 7,013,706 | -0.06(-0.06%) |