Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 957.38 | 965.36 | 957.38 | 957.38 | 0 | -7.98(-0.83%) |
Mar 29, 2012 | 965.36 | 965.36 | 962.59 | 965.36 | 0 | +2.77(+0.29%) |
Mar 28, 2012 | 962.59 | 962.59 | 958.12 | 962.59 | 0 | +4.47(+0.47%) |
Mar 26, 2012 | 958.12 | 958.12 | 958.12 | 0 | -3.32(-0.35%) | |
Mar 23, 2012 | 961.44 | 961.44 | 955.76 | 961.44 | 0 | +5.68(+0.59%) |
Mar 22, 2012 | 955.76 | 956.12 | 955.76 | 955.76 | 0 | -0.36(-0.04%) |
Mar 21, 2012 | 956.12 | 956.12 | 949.75 | 956.12 | 0 | +6.37(+0.67%) |
Mar 20, 2012 | 949.75 | 949.75 | 948.65 | 949.75 | 0 | +1.10(+0.12%) |
Mar 19, 2012 | 948.65 | 954.70 | 948.65 | 948.65 | 0 | -6.05(-0.63%) |
Mar 16, 2012 | 954.70 | 954.70 | 952.72 | 954.70 | 0 | +1.98(+0.21%) |
Mar 14, 2012 | 952.72 | 952.72 | 952.72 | 0 | -11.10(-1.15%) | |
Mar 13, 2012 | 963.82 | 969.84 | 963.82 | 963.82 | 0 | -6.02(-0.62%) |
Mar 12, 2012 | 969.84 | 969.84 | 969.66 | 969.84 | 0 | +0.18(+0.02%) |
Mar 09, 2012 | 969.66 | 969.91 | 969.66 | 969.66 | 0 | -0.25(-0.03%) |
Mar 08, 2012 | 969.91 | 974.12 | 969.91 | 969.91 | 0 | -4.21(-0.43%) |
Mar 07, 2012 | 974.12 | 975.83 | 974.12 | 974.12 | 0 | -1.71(-0.18%) |
Mar 06, 2012 | 975.83 | 975.83 | 972.60 | 975.83 | 0 | +3.23(+0.33%) |
Mar 05, 2012 | 972.60 | 976.31 | 972.60 | 972.60 | 0 | -3.71(-0.38%) |
Mar 02, 2012 | 976.31 | 976.31 | 971.52 | 976.31 | 0 | +4.79(+0.49%) |
Mar 01, 2012 | 971.52 | 975.64 | 971.52 | 971.52 | 0 | -4.12(-0.42%) |
Feb 29, 2012 | 975.64 | 978.12 | 975.64 | 975.64 | 0 | -2.48(-0.25%) |
Feb 28, 2012 | 978.12 | 979.34 | 978.12 | 978.12 | 0 | -1.22(-0.12%) |
Feb 27, 2012 | 979.34 | 979.34 | 974.82 | 979.34 | 0 | +4.52(+0.46%) |
Feb 24, 2012 | 974.82 | 974.82 | 972.16 | 974.82 | 0 | +2.66(+0.27%) |
Feb 23, 2012 | 972.16 | 972.16 | 970.49 | 972.16 | 0 | +1.67(+0.17%) |
Feb 22, 2012 | 970.49 | 970.49 | 964.52 | 970.49 | 0 | +5.97(+0.62%) |
Feb 21, 2012 | 964.52 | 967.75 | 964.52 | 964.52 | 0 | -3.23(-0.33%) |
Feb 17, 2012 | 967.75 | 967.75 | 967.51 | 967.75 | 0 | +0.24(+0.02%) |
Feb 16, 2012 | 967.51 | 973.03 | 967.51 | 967.51 | 0 | -5.52(-0.57%) |
Feb 15, 2012 | 973.03 | 974.72 | 973.03 | 973.03 | 0 | -1.69(-0.17%) |
Feb 14, 2012 | 974.72 | 974.72 | 971.40 | 974.72 | 0 | +3.32(+0.34%) |
Feb 13, 2012 | 971.40 | 971.40 | 969.97 | 971.40 | 0 | +1.43(+0.15%) |
Feb 10, 2012 | 969.97 | 969.97 | 963.74 | 969.97 | 0 | +6.23(+0.65%) |
Feb 09, 2012 | 963.74 | 966.77 | 963.74 | 963.74 | 0 | -3.03(-0.31%) |
Feb 08, 2012 | 966.77 | 966.77 | 966.14 | 966.77 | 0 | +0.63(+0.07%) |
Feb 07, 2012 | 966.14 | 973.56 | 966.14 | 966.14 | 0 | -7.42(-0.76%) |
Feb 06, 2012 | 973.56 | 973.56 | 968.37 | 973.56 | 0 | +5.19(+0.54%) |
Feb 03, 2012 | 968.37 | 975.37 | 968.37 | 968.37 | 0 | -7.00(-0.72%) |
Feb 02, 2012 | 975.37 | 975.37 | 973.83 | 975.37 | 0 | +1.54(+0.16%) |
Feb 01, 2012 | 973.83 | 977.54 | 973.83 | 973.83 | 0 | -3.71(-0.38%) |
Jan 31, 2012 | 971.49 | 977.54 | 971.49 | 977.54 | 0 | +6.05(+0.62%) |
Jan 30, 2012 | 971.49 | 971.49 | 966.24 | 971.49 | 0 | +5.25(+0.54%) |
Jan 27, 2012 | 966.24 | 966.24 | 963.34 | 966.24 | 0 | +2.90(+0.30%) |
Jan 26, 2012 | 963.34 | 963.34 | 955.10 | 963.34 | 0 | +8.88(+0.93%) |
Jan 24, 2012 | 954.46 | 954.46 | 954.46 | 0 | +5.21(+0.55%) | |
Jan 23, 2012 | 949.25 | 951.94 | 949.25 | 949.25 | 0 | -2.69(-0.28%) |
Jan 20, 2012 | 951.94 | 956.73 | 951.94 | 951.94 | 0 | -4.79(-0.50%) |
Jan 19, 2012 | 956.73 | 964.35 | 956.73 | 956.73 | 0 | -7.62(-0.79%) |
Jan 18, 2012 | 964.35 | 970.22 | 964.35 | 964.35 | 0 | -5.87(-0.61%) |
Jan 17, 2012 | 970.22 | 970.22 | 962.41 | 970.22 | 0 | +7.81(+0.81%) |
Jan 12, 2012 | 962.41 | 962.41 | 962.41 | 0 | +4.79(+0.50%) | |
Jan 11, 2012 | 957.62 | 957.62 | 948.05 | 957.62 | 0 | +9.57(+1.01%) |
Jan 10, 2012 | 948.05 | 949.06 | 948.05 | 948.05 | 0 | -1.01(-0.11%) |
Jan 09, 2012 | 949.06 | 949.06 | 948.36 | 949.06 | 0 | +0.70(+0.07%) |
Jan 06, 2012 | 948.36 | 948.36 | 942.49 | 948.36 | 0 | +5.87(+0.62%) |
Jan 05, 2012 | 942.49 | 944.33 | 942.49 | 942.49 | 0 | -1.84(-0.19%) |
Jan 04, 2012 | 944.33 | 956.45 | 944.33 | 944.33 | 0 | -12.12(-1.27%) |
Dec 30, 2011 | 956.45 | 956.45 | 954.96 | 956.45 | 0 | +1.49(+0.16%) |
Dec 29, 2011 | 954.96 | 954.96 | 952.45 | 954.96 | 0 | +2.51(+0.26%) |
Dec 28, 2011 | 952.45 | 952.45 | 942.29 | 952.45 | 0 | +10.16(+1.08%) |
Dec 27, 2011 | 942.29 | 942.29 | 939.73 | 942.29 | 0 | +2.56(+0.27%) |
Dec 23, 2011 | 939.73 | 946.08 | 939.73 | 939.73 | 0 | -5.74(-0.61%) |
Dec 21, 2011 | 945.47 | 950.42 | 945.47 | 945.47 | 0 | -4.95(-0.52%) |
Dec 20, 2011 | 950.42 | 962.50 | 950.42 | 950.42 | 0 | -12.08(-1.26%) |
Dec 19, 2011 | 962.50 | 962.50 | 955.37 | 962.50 | 0 | +7.13(+0.75%) |
Dec 16, 2011 | 955.37 | 961.92 | 955.37 | 955.37 | 0 | -6.55(-0.68%) |
Dec 15, 2011 | 961.92 | 964.32 | 961.92 | 961.92 | 0 | -2.40(-0.25%) |
Dec 14, 2011 | 954.69 | 964.32 | 954.69 | 964.32 | 0 | +9.63(+1.01%) |
Dec 13, 2011 | 948.85 | 954.69 | 948.85 | 954.69 | 0 | +5.84(+0.62%) |
Dec 12, 2011 | 948.85 | 948.85 | 946.99 | 948.85 | 0 | +1.86(+0.20%) |
Dec 09, 2011 | 946.99 | 958.80 | 946.99 | 946.99 | 0 | -11.81(-1.23%) |
Dec 08, 2011 | 958.80 | 958.80 | 951.05 | 958.80 | 0 | +7.75(+0.81%) |
Dec 07, 2011 | 951.05 | 951.05 | 948.26 | 951.05 | 0 | +2.79(+0.29%) |
Dec 06, 2011 | 948.26 | 953.45 | 948.26 | 948.26 | 0 | -5.19(-0.54%) |
Dec 05, 2011 | 953.45 | 953.45 | 949.39 | 953.45 | 0 | +4.06(+0.43%) |
Dec 02, 2011 | 949.39 | 949.39 | 940.69 | 949.39 | 0 | +8.70(+0.92%) |
Dec 01, 2011 | 940.69 | 941.66 | 940.69 | 940.69 | 0 | -0.97(-0.10%) |
Nov 30, 2011 | 941.66 | 950.31 | 941.66 | 941.66 | 0 | -8.65(-0.91%) |
Nov 29, 2011 | 950.31 | 951.97 | 950.31 | 950.31 | 0 | -1.66(-0.17%) |
Nov 28, 2011 | 951.97 | 959.07 | 951.97 | 951.97 | 0 | -7.10(-0.74%) |
Nov 23, 2011 | 959.07 | 959.07 | 959.07 | 0 | -0.30(-0.03%) | |
Nov 22, 2011 | 959.37 | 959.37 | 957.40 | 959.37 | 0 | +1.97(+0.21%) |
Nov 21, 2011 | 957.40 | 957.40 | 957.16 | 957.40 | 0 | +0.24(+0.03%) |