Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 87.89 | 88.48 | 86.85 | 86.96 | 1,926,303 | -0.87(-0.99%) |
Feb 28, 2012 | 89.20 | 89.38 | 87.67 | 87.83 | 1,136,385 | -1.12(-1.26%) |
Feb 27, 2012 | 88.72 | 89.17 | 87.92 | 88.95 | 663,001 | -0.25(-0.28%) |
Feb 24, 2012 | 87.93 | 89.52 | 87.47 | 89.19 | 1,456,943 | +1.97(+2.26%) |
Feb 23, 2012 | 87.06 | 87.69 | 86.95 | 87.22 | 1,223,119 | +0.13(+0.15%) |
Feb 22, 2012 | 86.94 | 88.41 | 86.93 | 87.10 | 845,381 | -0.68(-0.77%) |
Feb 21, 2012 | 90.02 | 90.33 | 87.47 | 87.77 | 994,048 | -2.11(-2.35%) |
Feb 17, 2012 | 89.52 | 90.17 | 88.87 | 89.89 | 939,858 | +0.72(+0.81%) |
Feb 16, 2012 | 88.66 | 89.43 | 88.61 | 89.16 | 819,544 | +0.34(+0.38%) |
Feb 15, 2012 | 89.23 | 89.36 | 88.29 | 88.83 | 995,675 | -0.20(-0.23%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.54 | 89.03 | 905,219 | -1.73(-1.91%) |
Feb 13, 2012 | 90.96 | 91.30 | 90.44 | 90.76 | 597,957 | +0.59(+0.65%) |
Feb 10, 2012 | 89.58 | 90.76 | 89.58 | 90.17 | 1,073,896 | +0.05(+0.06%) |
Feb 09, 2012 | 90.99 | 91.31 | 90.01 | 90.11 | 926,125 | -0.97(-1.06%) |
Feb 08, 2012 | 92.08 | 92.34 | 90.66 | 91.08 | 1,056,046 | -0.79(-0.86%) |
Feb 07, 2012 | 92.03 | 92.82 | 91.80 | 91.87 | 1,032,362 | -0.80(-0.86%) |
Feb 06, 2012 | 93.36 | 93.45 | 92.20 | 92.67 | 909,500 | -1.10(-1.17%) |
Feb 03, 2012 | 93.59 | 93.88 | 92.45 | 93.77 | 1,483,552 | +1.06(+1.14%) |
Feb 02, 2012 | 91.19 | 92.74 | 89.68 | 92.71 | 2,442,554 | +0.89(+0.96%) |
Feb 01, 2012 | 91.90 | 92.68 | 90.70 | 91.82 | 1,160,333 | +0.61(+0.67%) |
Jan 31, 2012 | 90.37 | 91.29 | 90.21 | 91.21 | 1,697,078 | +0.76(+0.84%) |
Jan 30, 2012 | 90.60 | 90.60 | 89.36 | 90.46 | 1,056,075 | -0.36(-0.40%) |
Jan 27, 2012 | 90.22 | 91.15 | 89.63 | 90.82 | 1,010,317 | +0.36(+0.39%) |
Jan 26, 2012 | 89.60 | 91.27 | 89.60 | 90.46 | 1,075,742 | +0.72(+0.81%) |
Jan 25, 2012 | 87.66 | 89.83 | 87.60 | 89.74 | 1,192,927 | +1.80(+2.04%) |
Jan 24, 2012 | 85.96 | 88.11 | 85.96 | 87.94 | 1,217,143 | +0.94(+1.08%) |
Jan 23, 2012 | 85.28 | 87.16 | 85.28 | 87.00 | 970,669 | +1.28(+1.49%) |
Jan 20, 2012 | 85.23 | 85.99 | 84.61 | 85.72 | 1,298,389 | +0.49(+0.57%) |
Jan 19, 2012 | 86.14 | 86.34 | 85.12 | 85.23 | 1,431,549 | -0.60(-0.70%) |
Jan 18, 2012 | 86.39 | 87.75 | 85.67 | 85.83 | 1,312,628 | -0.50(-0.58%) |
Jan 17, 2012 | 85.39 | 87.32 | 85.38 | 86.33 | 1,365,837 | +1.50(+1.77%) |
Jan 13, 2012 | 83.57 | 85.05 | 82.96 | 84.83 | 1,936,401 | +1.50(+1.79%) |
Jan 12, 2012 | 85.16 | 85.16 | 83.02 | 83.33 | 1,346,092 | -2.19(-2.56%) |
Jan 11, 2012 | 85.67 | 85.96 | 84.75 | 85.53 | 1,044,182 | -0.39(-0.45%) |
Jan 10, 2012 | 86.00 | 86.67 | 85.58 | 85.92 | 1,236,140 | +0.78(+0.91%) |
Jan 09, 2012 | 86.02 | 86.47 | 84.98 | 85.14 | 861,367 | -0.84(-0.98%) |
Jan 06, 2012 | 87.33 | 87.65 | 85.79 | 85.98 | 1,076,346 | -1.09(-1.26%) |
Jan 05, 2012 | 85.33 | 87.29 | 85.01 | 87.07 | 895,570 | +1.58(+1.84%) |
Jan 04, 2012 | 86.28 | 86.81 | 85.35 | 85.49 | 1,018,374 | -2.09(-2.39%) |
Dec 30, 2011 | 87.95 | 88.58 | 87.57 | 87.59 | 455,902 | -0.36(-0.41%) |
Dec 29, 2011 | 87.40 | 88.18 | 87.18 | 87.95 | 622,544 | +0.76(+0.88%) |
Dec 28, 2011 | 88.03 | 88.26 | 87.01 | 87.18 | 673,455 | -1.12(-1.27%) |
Dec 27, 2011 | 87.85 | 88.85 | 87.26 | 88.30 | 511,770 | +0.41(+0.46%) |
Dec 23, 2011 | 88.41 | 88.46 | 87.14 | 87.89 | 1,186,777 | +2.01(+2.34%) |
Dec 21, 2011 | 86.71 | 86.71 | 85.38 | 85.88 | 1,169,742 | -0.35(-0.41%) |
Dec 20, 2011 | 85.86 | 86.50 | 85.54 | 86.24 | 1,137,242 | +1.59(+1.88%) |
Dec 19, 2011 | 86.21 | 86.22 | 84.51 | 84.64 | 1,324,654 | -1.26(-1.47%) |
Dec 16, 2011 | 86.17 | 87.63 | 85.61 | 85.90 | 1,684,670 | +0.31(+0.37%) |
Dec 15, 2011 | 84.35 | 85.89 | 83.86 | 85.59 | 1,178,250 | +2.16(+2.59%) |
Dec 14, 2011 | 81.27 | 84.39 | 81.27 | 83.43 | 1,249,854 | +1.69(+2.06%) |
Dec 13, 2011 | 82.31 | 83.35 | 81.22 | 81.75 | 709,067 | -0.23(-0.28%) |
Dec 12, 2011 | 82.97 | 82.97 | 81.44 | 81.98 | 1,152,968 | -1.71(-2.05%) |
Dec 09, 2011 | 81.55 | 84.38 | 81.00 | 83.69 | 1,081,037 | +2.45(+3.02%) |
Dec 08, 2011 | 82.69 | 83.02 | 81.00 | 81.24 | 671,027 | -1.86(-2.24%) |
Dec 07, 2011 | 81.31 | 83.29 | 81.02 | 83.10 | 663,412 | +1.45(+1.77%) |
Dec 06, 2011 | 81.91 | 82.08 | 81.09 | 81.65 | 527,276 | -0.32(-0.39%) |
Dec 05, 2011 | 83.77 | 83.77 | 81.49 | 81.97 | 1,221,957 | -0.63(-0.77%) |
Dec 02, 2011 | 83.43 | 84.29 | 82.37 | 82.61 | 725,379 | +0.08(+0.10%) |