Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 107.37 | 107.50 | 103.12 | 104.66 | 1,399,587 | -2.66(-2.47%) |
Feb 28, 2012 | 109.69 | 110.19 | 106.38 | 107.32 | 1,462,205 | -3.34(-3.02%) |
Feb 27, 2012 | 110.34 | 112.48 | 109.54 | 110.66 | 975,309 | -0.46(-0.41%) |
Feb 24, 2012 | 110.11 | 111.95 | 109.09 | 111.12 | 1,031,528 | +1.16(+1.05%) |
Feb 23, 2012 | 109.15 | 111.20 | 105.84 | 109.96 | 2,391,507 | -3.67(-3.23%) |
Feb 22, 2012 | 113.93 | 114.41 | 111.81 | 113.64 | 1,018,610 | +0.16(+0.14%) |
Feb 21, 2012 | 113.13 | 113.64 | 112.00 | 113.48 | 1,101,108 | +1.07(+0.95%) |
Feb 17, 2012 | 114.44 | 114.44 | 111.62 | 112.41 | 905,743 | -0.88(-0.78%) |
Feb 16, 2012 | 110.38 | 113.59 | 109.74 | 113.29 | 987,492 | +2.69(+2.44%) |
Feb 15, 2012 | 110.70 | 113.08 | 110.27 | 110.60 | 1,103,328 | +0.22(+0.20%) |
Feb 14, 2012 | 108.97 | 111.17 | 108.51 | 110.38 | 824,872 | +1.52(+1.39%) |
Feb 13, 2012 | 109.84 | 110.05 | 107.70 | 108.87 | 626,250 | +0.39(+0.36%) |
Feb 10, 2012 | 108.84 | 109.48 | 107.61 | 108.47 | 737,864 | -1.88(-1.70%) |
Feb 09, 2012 | 109.07 | 111.56 | 107.39 | 110.36 | 976,424 | +1.60(+1.47%) |
Feb 08, 2012 | 109.95 | 110.33 | 107.35 | 108.76 | 1,053,261 | -1.28(-1.17%) |
Feb 07, 2012 | 107.23 | 110.72 | 106.29 | 110.04 | 1,303,416 | +2.55(+2.37%) |
Feb 06, 2012 | 105.53 | 107.71 | 104.48 | 107.50 | 810,422 | +1.22(+1.14%) |
Feb 03, 2012 | 107.98 | 107.98 | 105.71 | 106.28 | 1,040,177 | +0.01(+0.01%) |
Feb 02, 2012 | 105.59 | 106.48 | 104.66 | 106.27 | 1,255,049 | +1.07(+1.02%) |
Feb 01, 2012 | 105.21 | 106.39 | 103.61 | 105.20 | 1,054,049 | +0.72(+0.68%) |
Jan 31, 2012 | 104.65 | 105.08 | 102.20 | 104.49 | 742,643 | +0.96(+0.93%) |
Jan 30, 2012 | 102.88 | 104.03 | 101.61 | 103.53 | 475,537 | -0.90(-0.86%) |
Jan 27, 2012 | 103.18 | 105.06 | 103.12 | 104.43 | 620,651 | +0.34(+0.33%) |
Jan 26, 2012 | 106.77 | 107.32 | 103.11 | 104.08 | 1,227,838 | -1.35(-1.28%) |
Jan 25, 2012 | 99.93 | 105.47 | 99.78 | 105.44 | 2,871,937 | +5.50(+5.50%) |
Jan 24, 2012 | 98.96 | 100.13 | 98.29 | 99.94 | 898,617 | +0.08(+0.08%) |
Jan 23, 2012 | 98.47 | 100.66 | 98.45 | 99.86 | 990,661 | +1.66(+1.69%) |
Jan 20, 2012 | 98.36 | 98.36 | 97.03 | 98.21 | 613,088 | -0.48(-0.49%) |
Jan 19, 2012 | 99.55 | 99.55 | 98.22 | 98.69 | 837,179 | -0.20(-0.20%) |
Jan 18, 2012 | 99.27 | 100.09 | 97.96 | 98.88 | 753,723 | +0.02(+0.02%) |
Jan 17, 2012 | 98.82 | 99.57 | 97.62 | 98.86 | 720,867 | +1.20(+1.23%) |
Jan 13, 2012 | 98.06 | 99.05 | 96.69 | 97.66 | 583,952 | -1.25(-1.27%) |
Jan 12, 2012 | 100.03 | 100.03 | 98.17 | 98.91 | 708,684 | -0.39(-0.39%) |
Jan 11, 2012 | 99.59 | 100.09 | 98.31 | 99.30 | 640,506 | -1.02(-1.02%) |
Jan 10, 2012 | 100.86 | 102.69 | 99.91 | 100.32 | 860,532 | +1.41(+1.43%) |
Jan 09, 2012 | 99.25 | 99.43 | 98.06 | 98.91 | 555,789 | -0.06(-0.06%) |
Jan 06, 2012 | 99.98 | 100.50 | 98.65 | 98.97 | 482,917 | -0.86(-0.86%) |
Jan 05, 2012 | 99.67 | 100.66 | 98.32 | 99.83 | 820,095 | -0.18(-0.18%) |
Jan 04, 2012 | 96.01 | 100.49 | 95.08 | 100.01 | 1,366,334 | +8.17(+8.90%) |
Dec 30, 2011 | 91.42 | 92.39 | 91.12 | 91.84 | 589,721 | +0.18(+0.19%) |
Dec 29, 2011 | 91.49 | 91.83 | 90.35 | 91.66 | 446,662 | +0.57(+0.62%) |
Dec 28, 2011 | 92.90 | 93.37 | 90.83 | 91.10 | 431,514 | -2.04(-2.19%) |
Dec 27, 2011 | 92.05 | 93.45 | 91.44 | 93.13 | 477,243 | +1.22(+1.33%) |
Dec 23, 2011 | 93.44 | 93.56 | 91.21 | 91.91 | 446,677 | +0.64(+0.70%) |
Dec 21, 2011 | 91.79 | 92.14 | 89.61 | 91.27 | 727,559 | -0.46(-0.50%) |
Dec 20, 2011 | 90.61 | 92.54 | 90.61 | 91.73 | 906,460 | +2.65(+2.98%) |
Dec 19, 2011 | 91.51 | 92.33 | 88.67 | 89.08 | 528,653 | -2.50(-2.73%) |
Dec 16, 2011 | 89.84 | 91.74 | 89.33 | 91.58 | 635,184 | +2.44(+2.74%) |
Dec 15, 2011 | 90.62 | 91.00 | 88.19 | 89.14 | 845,876 | -0.40(-0.45%) |
Dec 14, 2011 | 93.63 | 94.55 | 88.93 | 89.54 | 1,503,127 | -5.38(-5.67%) |
Dec 13, 2011 | 97.45 | 98.94 | 94.21 | 94.92 | 820,890 | -1.35(-1.40%) |
Dec 12, 2011 | 96.75 | 97.13 | 94.86 | 96.27 | 912,262 | -2.26(-2.30%) |
Dec 09, 2011 | 96.80 | 98.86 | 96.50 | 98.53 | 565,287 | +1.98(+2.05%) |
Dec 08, 2011 | 99.66 | 100.25 | 96.01 | 96.55 | 753,853 | -3.88(-3.86%) |
Dec 07, 2011 | 100.57 | 101.07 | 98.87 | 100.43 | 813,557 | -0.57(-0.56%) |
Dec 06, 2011 | 100.45 | 101.69 | 99.05 | 101.00 | 713,638 | +0.20(+0.19%) |
Dec 05, 2011 | 101.58 | 102.48 | 99.85 | 100.80 | 1,116,213 | +0.51(+0.51%) |
Dec 02, 2011 | 100.89 | 103.51 | 99.84 | 100.29 | 1,090,813 | +0.85(+0.86%) |