Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 91.85 | 91.97 | 91.17 | 91.54 | 276,889 | +1.82(+2.03%) |
Mar 29, 2012 | 89.19 | 90.07 | 88.51 | 89.73 | 347,030 | -0.75(-0.83%) |
Mar 28, 2012 | 91.92 | 91.95 | 89.77 | 90.48 | 440,411 | -3.07(-3.28%) |
Mar 27, 2012 | 94.24 | 94.40 | 93.43 | 93.54 | 144,300 | -0.26(-0.28%) |
Mar 26, 2012 | 93.72 | 93.99 | 93.19 | 93.81 | 379,360 | +1.06(+1.14%) |
Mar 23, 2012 | 92.48 | 92.96 | 91.66 | 92.74 | 193,322 | +1.14(+1.24%) |
Mar 22, 2012 | 92.18 | 92.26 | 91.34 | 91.60 | 201,762 | -2.14(-2.28%) |
Mar 21, 2012 | 93.62 | 94.09 | 93.03 | 93.74 | 163,716 | +0.34(+0.36%) |
Mar 20, 2012 | 93.80 | 93.81 | 92.95 | 93.40 | 286,997 | -2.31(-2.42%) |
Mar 19, 2012 | 95.77 | 96.35 | 95.59 | 95.71 | 359,757 | -0.59(-0.62%) |
Mar 16, 2012 | 96.09 | 96.44 | 95.34 | 96.31 | 219,650 | -0.20(-0.21%) |
Mar 15, 2012 | 96.50 | 96.93 | 95.73 | 96.51 | 179,690 | +0.22(+0.23%) |
Mar 14, 2012 | 97.87 | 97.91 | 95.79 | 96.29 | 304,004 | -3.29(-3.30%) |
Mar 13, 2012 | 97.57 | 99.66 | 97.55 | 99.58 | 320,621 | +3.16(+3.28%) |
Mar 12, 2012 | 96.37 | 96.58 | 95.67 | 96.42 | 231,323 | +0.23(+0.24%) |
Mar 09, 2012 | 96.80 | 96.86 | 96.02 | 96.18 | 245,675 | +0.33(+0.34%) |
Mar 08, 2012 | 95.40 | 95.98 | 94.93 | 95.86 | 217,754 | +2.03(+2.17%) |
Mar 07, 2012 | 93.72 | 94.06 | 93.17 | 93.82 | 443,665 | +1.88(+2.05%) |
Mar 06, 2012 | 93.02 | 93.15 | 91.53 | 91.94 | 407,474 | -3.45(-3.62%) |
Mar 05, 2012 | 96.52 | 96.54 | 94.57 | 95.39 | 309,070 | -2.36(-2.41%) |
Mar 02, 2012 | 98.57 | 98.96 | 97.16 | 97.75 | 394,228 | -1.28(-1.29%) |
Mar 01, 2012 | 98.35 | 99.27 | 98.32 | 99.03 | 254,574 | +1.17(+1.19%) |
Feb 29, 2012 | 98.42 | 98.90 | 97.67 | 97.86 | 208,160 | -0.34(-0.35%) |
Feb 28, 2012 | 98.52 | 98.99 | 98.04 | 98.20 | 263,347 | +1.30(+1.34%) |
Feb 27, 2012 | 96.40 | 97.37 | 95.99 | 96.90 | 170,559 | -0.90(-0.92%) |
Feb 24, 2012 | 97.58 | 98.22 | 97.43 | 97.80 | 198,194 | -0.11(-0.11%) |
Feb 23, 2012 | 97.70 | 98.12 | 97.02 | 97.91 | 253,089 | +0.27(+0.28%) |
Feb 22, 2012 | 96.87 | 97.82 | 96.52 | 97.64 | 278,572 | +1.65(+1.72%) |
Feb 21, 2012 | 96.42 | 96.70 | 95.86 | 95.98 | 322,844 | -1.96(-2.00%) |
Feb 17, 2012 | 98.46 | 98.46 | 97.69 | 97.94 | 93,998 | -0.31(-0.32%) |
Feb 16, 2012 | 96.94 | 98.34 | 96.87 | 98.25 | 187,648 | +1.40(+1.45%) |
Feb 15, 2012 | 97.44 | 97.65 | 96.63 | 96.85 | 151,131 | -0.35(-0.36%) |
Feb 14, 2012 | 97.23 | 97.34 | 96.72 | 97.20 | 222,742 | -0.35(-0.36%) |
Feb 13, 2012 | 97.15 | 97.65 | 96.76 | 97.55 | 228,032 | +2.03(+2.13%) |
Feb 10, 2012 | 96.35 | 96.53 | 95.04 | 95.52 | 503,697 | -3.32(-3.35%) |
Feb 09, 2012 | 99.82 | 99.84 | 98.47 | 98.83 | 225,292 | -0.98(-0.99%) |
Feb 08, 2012 | 99.49 | 99.90 | 98.86 | 99.82 | 331,416 | +2.10(+2.15%) |
Feb 07, 2012 | 97.82 | 98.03 | 97.26 | 97.71 | 585,209 | +0.63(+0.65%) |
Feb 06, 2012 | 96.44 | 97.09 | 96.40 | 97.08 | 184,055 | -0.29(-0.29%) |
Feb 03, 2012 | 97.41 | 97.65 | 96.28 | 97.37 | 342,693 | +0.37(+0.38%) |
Feb 02, 2012 | 97.32 | 97.65 | 96.62 | 97.00 | 280,300 | +0.44(+0.46%) |
Feb 01, 2012 | 96.89 | 97.45 | 95.93 | 96.55 | 304,676 | +1.77(+1.87%) |
Jan 31, 2012 | 95.38 | 95.72 | 93.95 | 94.78 | 382,091 | +0.37(+0.39%) |
Jan 30, 2012 | 93.90 | 94.76 | 93.30 | 94.41 | 359,972 | -1.39(-1.46%) |
Jan 27, 2012 | 95.88 | 96.27 | 95.34 | 95.81 | 170,722 | -0.25(-0.26%) |
Jan 26, 2012 | 97.63 | 97.63 | 95.95 | 96.05 | 210,269 | -0.92(-0.95%) |
Jan 25, 2012 | 95.29 | 97.04 | 95.00 | 96.97 | 229,047 | +1.85(+1.94%) |
Jan 24, 2012 | 95.21 | 95.76 | 94.98 | 95.12 | 141,893 | -0.93(-0.97%) |
Jan 23, 2012 | 95.45 | 96.41 | 94.91 | 96.05 | 209,440 | +1.22(+1.28%) |
Jan 20, 2012 | 95.23 | 95.39 | 93.87 | 94.83 | 233,973 | -0.40(-0.42%) |
Jan 19, 2012 | 95.88 | 96.01 | 94.48 | 95.24 | 453,545 | -1.04(-1.08%) |
Jan 18, 2012 | 94.29 | 96.40 | 94.22 | 96.27 | 516,793 | +2.59(+2.76%) |
Jan 17, 2012 | 93.36 | 94.13 | 92.96 | 93.69 | 462,814 | +2.42(+2.66%) |
Jan 13, 2012 | 90.86 | 91.41 | 90.60 | 91.26 | 234,687 | +0.43(+0.47%) |
Jan 12, 2012 | 90.82 | 91.17 | 90.34 | 90.83 | 156,851 | -0.36(-0.40%) |
Jan 11, 2012 | 90.92 | 91.27 | 90.63 | 91.20 | 152,187 | +0.28(+0.31%) |
Jan 10, 2012 | 90.78 | 91.49 | 90.65 | 90.92 | 375,607 | -0.24(-0.26%) |
Jan 09, 2012 | 90.19 | 91.25 | 89.94 | 91.16 | 338,134 | +1.71(+1.92%) |
Jan 06, 2012 | 89.70 | 90.14 | 89.26 | 89.45 | 385,522 | -1.50(-1.65%) |
Jan 05, 2012 | 89.26 | 91.82 | 88.93 | 90.95 | 1,278,888 | +5.04(+5.86%) |