Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 104.49 | 104.70 | 104.07 | 104.56 | 5,317,645 | +0.53(+0.51%) |
Mar 29, 2012 | 103.35 | 104.12 | 103.16 | 104.03 | 5,655,780 | +0.12(+0.11%) |
Mar 28, 2012 | 104.50 | 104.61 | 103.46 | 103.91 | 6,672,661 | -0.55(-0.52%) |
Mar 27, 2012 | 104.89 | 105.00 | 104.44 | 104.46 | 7,282,271 | -0.33(-0.32%) |
Mar 26, 2012 | 104.23 | 104.83 | 104.20 | 104.79 | 6,291,734 | +1.18(+1.14%) |
Mar 23, 2012 | 103.31 | 103.70 | 102.90 | 103.61 | 5,514,380 | +0.34(+0.33%) |
Mar 22, 2012 | 103.32 | 103.57 | 103.02 | 103.27 | 8,808,293 | -0.65(-0.63%) |
Mar 21, 2012 | 104.35 | 104.41 | 103.78 | 103.92 | 6,342,662 | -0.31(-0.30%) |
Mar 20, 2012 | 104.21 | 104.48 | 103.86 | 104.23 | 6,811,413 | -0.55(-0.52%) |
Mar 19, 2012 | 104.65 | 105.04 | 104.55 | 104.78 | 5,576,194 | +0.02(+0.02%) |
Mar 16, 2012 | 105.14 | 105.20 | 104.73 | 104.76 | 6,364,224 | -0.29(-0.27%) |
Mar 15, 2012 | 104.73 | 105.11 | 104.46 | 105.05 | 7,206,189 | +0.42(+0.40%) |
Mar 14, 2012 | 104.55 | 104.85 | 104.42 | 104.62 | 6,459,499 | +0.16(+0.15%) |
Mar 13, 2012 | 103.17 | 104.54 | 103.01 | 104.47 | 10,965,745 | +1.76(+1.71%) |
Mar 12, 2012 | 102.47 | 102.87 | 102.42 | 102.70 | 6,550,791 | +0.25(+0.24%) |
Mar 09, 2012 | 102.51 | 102.81 | 102.29 | 102.46 | 7,879,873 | +0.18(+0.18%) |
Mar 08, 2012 | 102.20 | 102.55 | 101.99 | 102.28 | 5,567,629 | +0.55(+0.54%) |
Mar 07, 2012 | 101.26 | 101.90 | 101.12 | 101.73 | 7,230,486 | +0.62(+0.61%) |
Mar 06, 2012 | 101.49 | 102.70 | 100.89 | 101.11 | 18,162,794 | -1.56(-1.52%) |
Mar 05, 2012 | 102.67 | 102.81 | 102.05 | 102.67 | 6,663,473 | -0.10(-0.10%) |
Mar 02, 2012 | 102.77 | 102.97 | 102.40 | 102.78 | 4,815,301 | -0.02(-0.02%) |
Mar 01, 2012 | 102.81 | 103.26 | 102.52 | 102.79 | 8,425,284 | +0.22(+0.22%) |
Feb 29, 2012 | 103.15 | 103.43 | 102.41 | 102.57 | 9,736,439 | -0.45(-0.44%) |
Feb 28, 2012 | 102.85 | 103.16 | 102.61 | 103.02 | 6,228,868 | +0.16(+0.15%) |
Feb 27, 2012 | 102.28 | 103.16 | 102.00 | 102.86 | 7,267,872 | +0.03(+0.03%) |
Feb 24, 2012 | 102.95 | 103.05 | 102.54 | 102.83 | 4,751,954 | +0.03(+0.03%) |
Feb 23, 2012 | 102.45 | 102.89 | 101.98 | 102.80 | 16,245,595 | +0.35(+0.34%) |
Feb 22, 2012 | 102.52 | 102.74 | 102.22 | 102.45 | 7,679,064 | -0.17(-0.16%) |
Feb 21, 2012 | 102.83 | 102.93 | 102.31 | 102.62 | 8,302,385 | +0.09(+0.09%) |
Feb 17, 2012 | 102.58 | 102.65 | 102.23 | 102.52 | 7,270,778 | +0.13(+0.12%) |
Feb 16, 2012 | 101.53 | 102.48 | 101.51 | 102.39 | 10,965,143 | +0.96(+0.95%) |
Feb 15, 2012 | 102.34 | 102.37 | 101.20 | 101.44 | 12,063,588 | -0.63(-0.62%) |
Feb 14, 2012 | 101.85 | 102.09 | 101.37 | 102.07 | 7,069,500 | +0.06(+0.05%) |
Feb 13, 2012 | 102.08 | 102.16 | 101.61 | 102.01 | 5,866,142 | +0.59(+0.58%) |
Feb 10, 2012 | 101.36 | 101.48 | 100.99 | 101.43 | 8,048,727 | -0.72(-0.71%) |
Feb 09, 2012 | 102.31 | 102.44 | 101.79 | 102.15 | 6,804,297 | +0.04(+0.04%) |
Feb 08, 2012 | 102.04 | 102.18 | 101.57 | 102.11 | 6,156,734 | +0.16(+0.15%) |
Feb 07, 2012 | 101.51 | 102.15 | 101.19 | 101.95 | 7,233,847 | +0.31(+0.30%) |
Feb 06, 2012 | 101.41 | 101.70 | 101.29 | 101.64 | 4,853,380 | -0.20(-0.20%) |
Feb 03, 2012 | 101.58 | 101.94 | 101.41 | 101.84 | 10,909,255 | +1.21(+1.21%) |
Feb 02, 2012 | 100.77 | 100.88 | 100.34 | 100.63 | 5,711,931 | -0.05(-0.05%) |
Feb 01, 2012 | 100.81 | 101.22 | 100.57 | 100.68 | 12,467,684 | +0.67(+0.67%) |
Jan 31, 2012 | 100.66 | 100.69 | 99.47 | 100.02 | 7,503,478 | -0.13(-0.13%) |
Jan 30, 2012 | 99.48 | 100.20 | 99.17 | 100.14 | 7,429,507 | -0.17(-0.17%) |
Jan 27, 2012 | 100.33 | 100.56 | 99.97 | 100.32 | 7,735,273 | -0.48(-0.48%) |
Jan 26, 2012 | 101.43 | 101.65 | 100.48 | 100.80 | 7,439,859 | -0.15(-0.15%) |
Jan 25, 2012 | 100.01 | 101.17 | 99.54 | 100.95 | 12,153,140 | +0.65(+0.65%) |
Jan 24, 2012 | 100.04 | 100.40 | 99.86 | 100.30 | 6,048,097 | -0.30(-0.30%) |
Jan 23, 2012 | 100.67 | 101.04 | 100.26 | 100.60 | 6,513,351 | -0.12(-0.12%) |
Jan 20, 2012 | 99.99 | 100.72 | 99.92 | 100.72 | 8,821,124 | +0.63(+0.63%) |
Jan 19, 2012 | 99.95 | 100.10 | 99.58 | 100.09 | 10,204,163 | +0.44(+0.44%) |
Jan 18, 2012 | 98.79 | 99.74 | 98.70 | 99.66 | 8,159,254 | +0.79(+0.80%) |
Jan 17, 2012 | 99.20 | 99.62 | 98.74 | 98.86 | 6,742,177 | +0.36(+0.37%) |
Jan 13, 2012 | 98.14 | 98.50 | 97.52 | 98.50 | 8,057,682 | -0.29(-0.30%) |
Jan 12, 2012 | 98.77 | 98.90 | 98.10 | 98.79 | 7,047,411 | +0.19(+0.19%) |
Jan 11, 2012 | 98.40 | 98.73 | 98.21 | 98.60 | 6,164,285 | -0.07(-0.07%) |
Jan 10, 2012 | 99.07 | 99.17 | 98.59 | 98.67 | 6,649,447 | +0.57(+0.58%) |
Jan 09, 2012 | 98.13 | 98.30 | 97.69 | 98.10 | 7,414,072 | +0.10(+0.11%) |
Jan 06, 2012 | 98.44 | 98.44 | 97.69 | 98.00 | 9,439,414 | -0.33(-0.34%) |
Jan 05, 2012 | 97.94 | 98.46 | 97.25 | 98.33 | 10,939,507 | -0.02(-0.02%) |