Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 110.39 | 114.05 | 110.39 | 112.11 | 731,379 | +1.83(+1.66%) |
Mar 29, 2012 | 109.00 | 110.69 | 108.53 | 110.28 | 651,651 | +0.89(+0.82%) |
Mar 28, 2012 | 110.22 | 110.86 | 108.92 | 109.38 | 663,463 | -1.50(-1.35%) |
Mar 27, 2012 | 112.35 | 112.76 | 110.69 | 110.88 | 494,966 | -1.64(-1.45%) |
Mar 26, 2012 | 111.35 | 112.67 | 110.96 | 112.52 | 415,162 | +2.13(+1.93%) |
Mar 23, 2012 | 108.33 | 111.29 | 107.63 | 110.39 | 259,502 | +2.42(+2.24%) |
Mar 22, 2012 | 107.79 | 108.33 | 106.51 | 107.97 | 385,565 | -1.10(-1.01%) |
Mar 21, 2012 | 109.27 | 109.27 | 107.95 | 109.07 | 456,190 | -0.67(-0.61%) |
Mar 20, 2012 | 109.02 | 110.27 | 108.56 | 109.74 | 452,474 | -0.05(-0.05%) |
Mar 19, 2012 | 109.31 | 110.21 | 108.42 | 109.79 | 248,432 | +0.34(+0.31%) |
Mar 16, 2012 | 108.24 | 110.33 | 108.24 | 109.45 | 258,017 | +1.81(+1.68%) |
Mar 15, 2012 | 108.80 | 109.22 | 107.05 | 107.64 | 803,436 | -0.76(-0.70%) |
Mar 14, 2012 | 110.13 | 110.63 | 108.19 | 108.40 | 272,458 | -1.80(-1.63%) |
Mar 13, 2012 | 107.89 | 110.41 | 107.75 | 110.20 | 390,974 | +2.41(+2.24%) |
Mar 12, 2012 | 108.85 | 108.86 | 107.39 | 107.79 | 313,871 | -1.22(-1.12%) |
Mar 09, 2012 | 107.04 | 109.48 | 106.96 | 109.01 | 341,651 | +1.72(+1.60%) |
Mar 08, 2012 | 105.33 | 107.86 | 104.90 | 107.29 | 312,052 | +2.66(+2.54%) |
Mar 07, 2012 | 102.65 | 105.01 | 102.27 | 104.63 | 449,466 | +1.94(+1.89%) |
Mar 06, 2012 | 103.59 | 103.78 | 101.85 | 102.69 | 549,949 | -2.41(-2.30%) |
Mar 05, 2012 | 105.43 | 105.60 | 104.80 | 105.10 | 453,488 | -0.65(-0.61%) |
Mar 02, 2012 | 105.66 | 106.41 | 105.13 | 105.74 | 409,749 | +0.00(+0.00%) |
Mar 01, 2012 | 104.09 | 106.11 | 103.76 | 105.74 | 316,633 | +2.08(+2.01%) |
Feb 29, 2012 | 105.97 | 106.40 | 102.92 | 103.67 | 416,452 | -1.99(-1.89%) |
Feb 28, 2012 | 106.56 | 107.81 | 105.11 | 105.66 | 321,253 | -0.65(-0.61%) |
Feb 27, 2012 | 108.79 | 108.79 | 105.34 | 106.31 | 404,500 | -2.56(-2.35%) |
Feb 24, 2012 | 107.67 | 110.23 | 107.36 | 108.86 | 615,233 | +1.67(+1.56%) |
Feb 23, 2012 | 106.32 | 107.49 | 104.82 | 107.19 | 266,172 | +0.69(+0.65%) |
Feb 22, 2012 | 104.05 | 107.18 | 103.98 | 106.50 | 413,926 | +2.05(+1.97%) |
Feb 21, 2012 | 104.39 | 105.01 | 103.54 | 104.45 | 392,869 | +0.66(+0.64%) |
Feb 17, 2012 | 103.58 | 104.40 | 102.95 | 103.78 | 275,087 | +0.52(+0.50%) |
Feb 16, 2012 | 101.99 | 103.72 | 101.58 | 103.27 | 328,683 | +1.13(+1.11%) |
Feb 15, 2012 | 103.82 | 104.10 | 101.40 | 102.13 | 405,281 | -1.33(-1.29%) |
Feb 14, 2012 | 104.28 | 104.62 | 103.26 | 103.46 | 264,682 | -1.24(-1.19%) |
Feb 13, 2012 | 103.54 | 105.09 | 102.71 | 104.70 | 408,804 | +2.33(+2.27%) |
Feb 10, 2012 | 102.00 | 104.71 | 102.00 | 102.38 | 664,779 | -1.55(-1.49%) |
Feb 09, 2012 | 103.14 | 103.95 | 103.13 | 103.93 | 432,784 | +0.38(+0.37%) |
Feb 08, 2012 | 100.70 | 104.02 | 99.63 | 103.55 | 845,312 | +3.41(+3.40%) |
Feb 07, 2012 | 99.96 | 100.87 | 98.50 | 100.14 | 522,211 | +0.58(+0.58%) |
Feb 06, 2012 | 98.93 | 100.95 | 98.48 | 99.56 | 498,465 | +0.29(+0.29%) |
Feb 03, 2012 | 100.51 | 101.33 | 99.03 | 99.27 | 1,137,023 | +0.81(+0.82%) |
Feb 02, 2012 | 93.97 | 101.32 | 92.88 | 98.46 | 1,249,724 | +7.41(+8.14%) |
Feb 01, 2012 | 90.67 | 91.95 | 89.31 | 91.05 | 1,070,671 | +0.53(+0.58%) |
Jan 31, 2012 | 91.84 | 92.56 | 90.24 | 90.52 | 819,685 | -0.88(-0.96%) |
Jan 30, 2012 | 92.82 | 93.05 | 91.14 | 91.40 | 452,034 | -2.29(-2.45%) |
Jan 27, 2012 | 92.43 | 94.34 | 92.43 | 93.69 | 536,059 | +0.84(+0.90%) |
Jan 26, 2012 | 95.19 | 96.20 | 92.31 | 92.85 | 516,257 | -2.38(-2.50%) |
Jan 25, 2012 | 94.59 | 95.29 | 93.13 | 95.23 | 361,026 | +0.54(+0.57%) |
Jan 24, 2012 | 94.14 | 94.97 | 93.07 | 94.69 | 323,747 | -0.43(-0.46%) |
Jan 23, 2012 | 97.56 | 97.56 | 94.71 | 95.13 | 363,201 | -2.11(-2.17%) |
Jan 20, 2012 | 97.80 | 99.41 | 96.82 | 97.24 | 233,513 | -0.84(-0.85%) |
Jan 19, 2012 | 96.22 | 98.42 | 96.11 | 98.08 | 294,763 | +2.11(+2.20%) |
Jan 18, 2012 | 94.05 | 96.51 | 94.01 | 95.97 | 284,852 | +2.13(+2.26%) |
Jan 17, 2012 | 94.86 | 94.94 | 93.37 | 93.84 | 390,645 | +0.35(+0.37%) |
Jan 13, 2012 | 93.91 | 94.41 | 93.22 | 93.49 | 386,837 | -1.11(-1.17%) |
Jan 12, 2012 | 95.48 | 95.83 | 93.77 | 94.60 | 354,803 | -0.77(-0.80%) |
Jan 11, 2012 | 95.24 | 95.78 | 94.27 | 95.36 | 342,408 | -0.08(-0.08%) |
Jan 10, 2012 | 96.11 | 97.02 | 95.20 | 95.44 | 338,576 | +0.60(+0.64%) |
Jan 09, 2012 | 93.33 | 94.87 | 93.22 | 94.84 | 331,458 | +1.50(+1.61%) |
Jan 06, 2012 | 94.93 | 95.39 | 92.98 | 93.33 | 449,200 | -1.23(-1.30%) |
Jan 05, 2012 | 95.35 | 95.70 | 93.88 | 94.56 | 428,941 | -1.17(-1.23%) |