Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 967.14 | 970.92 | 960.88 | 967.07 | 0 | +3.83(+0.40%) |
Mar 29, 2012 | 956.20 | 965.34 | 951.26 | 963.24 | 0 | +1.61(+0.17%) |
Mar 28, 2012 | 965.97 | 968.78 | 953.76 | 961.63 | 0 | -6.24(-0.65%) |
Mar 27, 2012 | 973.67 | 977.14 | 965.87 | 967.88 | 0 | -4.78(-0.49%) |
Mar 26, 2012 | 967.17 | 976.38 | 963.59 | 972.65 | 0 | +11.40(+1.19%) |
Mar 23, 2012 | 958.83 | 965.27 | 953.57 | 961.25 | 0 | +2.30(+0.24%) |
Mar 22, 2012 | 959.40 | 966.33 | 952.95 | 958.95 | 0 | -6.45(-0.67%) |
Mar 21, 2012 | 969.37 | 972.08 | 961.29 | 965.40 | 0 | -3.64(-0.38%) |
Mar 20, 2012 | 966.69 | 974.48 | 963.29 | 969.04 | 0 | -3.97(-0.41%) |
Mar 19, 2012 | 966.51 | 977.07 | 964.08 | 973.00 | 0 | +3.45(+0.36%) |
Mar 16, 2012 | 971.77 | 977.69 | 963.85 | 969.55 | 0 | -0.94(-0.10%) |
Mar 15, 2012 | 967.55 | 973.11 | 961.23 | 970.50 | 0 | +1.97(+0.20%) |
Mar 14, 2012 | 969.50 | 975.94 | 962.72 | 968.53 | 0 | -3.22(-0.33%) |
Mar 13, 2012 | 962.66 | 973.07 | 958.19 | 971.75 | 0 | +12.73(+1.33%) |
Mar 12, 2012 | 951.17 | 962.94 | 946.07 | 959.01 | 0 | +8.44(+0.89%) |
Mar 09, 2012 | 952.86 | 957.99 | 944.84 | 950.57 | 0 | -0.12(-0.01%) |
Mar 08, 2012 | 950.26 | 956.02 | 945.32 | 950.69 | 0 | -0.32(-0.03%) |
Mar 07, 2012 | 950.36 | 955.70 | 943.32 | 951.01 | 0 | +2.33(+0.25%) |
Mar 06, 2012 | 952.39 | 957.22 | 942.32 | 948.68 | 0 | -13.09(-1.36%) |
Mar 05, 2012 | 957.57 | 965.51 | 951.67 | 961.76 | 0 | +2.09(+0.22%) |
Mar 02, 2012 | 963.11 | 966.75 | 954.50 | 959.67 | 0 | -4.24(-0.44%) |
Mar 01, 2012 | 962.98 | 971.52 | 957.00 | 963.91 | 0 | +1.54(+0.16%) |
Feb 29, 2012 | 968.08 | 973.08 | 957.57 | 962.37 | 0 | -4.64(-0.48%) |
Feb 28, 2012 | 965.26 | 971.15 | 958.90 | 967.01 | 0 | +1.44(+0.15%) |
Feb 27, 2012 | 961.27 | 971.50 | 955.91 | 965.57 | 0 | +0.89(+0.09%) |
Feb 24, 2012 | 966.01 | 970.03 | 960.47 | 964.68 | 0 | +2.28(+0.24%) |
Feb 23, 2012 | 952.68 | 966.30 | 948.07 | 962.40 | 0 | +6.87(+0.72%) |
Feb 22, 2012 | 955.69 | 962.05 | 951.41 | 955.53 | 0 | -0.18(-0.02%) |
Feb 21, 2012 | 955.61 | 962.94 | 950.40 | 955.71 | 0 | +3.73(+0.39%) |
Feb 20, 2012 | 956.67 | 959.19 | 945.92 | 951.98 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 956.67 | 959.19 | 945.92 | 951.98 | 0 | +1.18(+0.12%) |
Feb 16, 2012 | 939.25 | 953.83 | 935.79 | 950.80 | 0 | +12.68(+1.35%) |
Feb 15, 2012 | 946.30 | 948.69 | 935.12 | 938.13 | 0 | -5.20(-0.55%) |
Feb 14, 2012 | 940.71 | 945.65 | 934.10 | 943.33 | 0 | +0.62(+0.07%) |
Feb 13, 2012 | 942.58 | 946.97 | 936.93 | 942.71 | 0 | +7.09(+0.76%) |
Feb 10, 2012 | 935.18 | 939.77 | 928.80 | 935.62 | 0 | -8.73(-0.92%) |
Feb 09, 2012 | 946.93 | 951.35 | 938.99 | 944.35 | 0 | -1.45(-0.15%) |
Feb 08, 2012 | 948.80 | 953.78 | 939.57 | 945.80 | 0 | -5.58(-0.59%) |
Feb 07, 2012 | 943.76 | 954.84 | 939.69 | 951.38 | 0 | +4.28(+0.45%) |
Feb 06, 2012 | 938.34 | 949.70 | 934.38 | 947.10 | 0 | +7.72(+0.82%) |
Feb 03, 2012 | 933.79 | 944.92 | 928.44 | 939.38 | 0 | +12.51(+1.35%) |
Feb 02, 2012 | 930.69 | 935.77 | 922.09 | 926.87 | 0 | -0.93(-0.10%) |
Feb 01, 2012 | 930.30 | 936.71 | 921.73 | 927.80 | 0 | +4.20(+0.45%) |
Jan 31, 2012 | 932.23 | 936.61 | 917.36 | 923.60 | 0 | -9.19(-0.99%) |
Jan 30, 2012 | 932.14 | 936.65 | 923.38 | 932.79 | 0 | -6.34(-0.68%) |
Jan 27, 2012 | 939.20 | 948.57 | 931.75 | 939.14 | 0 | -9.30(-0.98%) |
Jan 26, 2012 | 957.90 | 961.71 | 943.71 | 948.43 | 0 | -6.57(-0.69%) |
Jan 25, 2012 | 946.65 | 957.92 | 937.97 | 955.01 | 0 | +4.49(+0.47%) |
Jan 24, 2012 | 946.68 | 952.77 | 940.77 | 950.51 | 0 | -1.86(-0.20%) |
Jan 23, 2012 | 955.11 | 961.13 | 946.43 | 952.37 | 0 | -3.11(-0.33%) |
Jan 20, 2012 | 951.80 | 957.97 | 945.65 | 955.48 | 0 | +0.64(+0.07%) |
Jan 19, 2012 | 950.19 | 959.78 | 942.66 | 954.84 | 0 | +4.98(+0.52%) |
Jan 18, 2012 | 938.95 | 951.61 | 935.49 | 949.86 | 0 | +7.56(+0.80%) |
Jan 17, 2012 | 943.74 | 950.16 | 938.16 | 942.30 | 0 | +6.46(+0.69%) |
Jan 16, 2012 | 929.64 | 937.83 | 924.69 | 935.85 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 929.64 | 937.83 | 924.69 | 935.85 | 0 | -0.68(-0.07%) |
Jan 12, 2012 | 934.17 | 939.59 | 927.11 | 936.53 | 0 | +0.69(+0.07%) |
Jan 11, 2012 | 934.14 | 941.23 | 927.27 | 935.84 | 0 | -3.84(-0.41%) |
Jan 10, 2012 | 943.31 | 947.09 | 933.49 | 939.67 | 0 | +3.69(+0.39%) |
Jan 09, 2012 | 931.68 | 939.13 | 929.01 | 935.98 | 0 | +3.93(+0.42%) |
Jan 06, 2012 | 937.63 | 940.60 | 927.60 | 932.05 | 0 | -4.05(-0.43%) |
Jan 05, 2012 | 931.12 | 938.85 | 924.17 | 936.10 | 0 | +0.61(+0.06%) |