Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 95.58 | 96.27 | 95.03 | 95.79 | 781,846 | +0.94(+1.00%) |
Feb 28, 2012 | 96.46 | 96.78 | 94.54 | 94.84 | 234,534 | -1.48(-1.53%) |
Feb 27, 2012 | 96.49 | 96.68 | 95.12 | 96.32 | 333,140 | -0.29(-0.30%) |
Feb 24, 2012 | 95.92 | 97.22 | 95.33 | 96.61 | 279,220 | +0.94(+0.98%) |
Feb 23, 2012 | 94.68 | 95.79 | 94.52 | 95.68 | 305,885 | +1.12(+1.18%) |
Feb 22, 2012 | 95.36 | 96.08 | 94.36 | 94.56 | 308,016 | -1.11(-1.16%) |
Feb 21, 2012 | 97.66 | 97.72 | 95.01 | 95.67 | 476,705 | -2.64(-2.69%) |
Feb 17, 2012 | 97.55 | 98.56 | 96.92 | 98.31 | 571,942 | +0.92(+0.95%) |
Feb 16, 2012 | 97.49 | 98.02 | 96.89 | 97.39 | 443,384 | +0.51(+0.53%) |
Feb 15, 2012 | 97.59 | 97.79 | 96.66 | 96.87 | 415,866 | -0.31(-0.32%) |
Feb 14, 2012 | 97.32 | 97.76 | 96.63 | 97.18 | 433,443 | -0.50(-0.51%) |
Feb 13, 2012 | 98.45 | 98.85 | 97.37 | 97.68 | 377,612 | +0.21(+0.21%) |
Feb 10, 2012 | 97.82 | 98.84 | 97.35 | 97.48 | 397,032 | -0.88(-0.89%) |
Feb 09, 2012 | 99.43 | 100.31 | 98.07 | 98.35 | 342,261 | -1.05(-1.05%) |
Feb 08, 2012 | 99.97 | 100.53 | 99.35 | 99.40 | 352,110 | -0.68(-0.68%) |
Feb 07, 2012 | 99.88 | 100.84 | 99.60 | 100.08 | 446,696 | -0.17(-0.16%) |
Feb 06, 2012 | 101.42 | 101.79 | 100.01 | 100.24 | 305,349 | -1.79(-1.75%) |
Feb 03, 2012 | 101.14 | 102.03 | 100.00 | 102.03 | 436,968 | +1.37(+1.36%) |
Feb 02, 2012 | 100.02 | 101.03 | 98.96 | 100.66 | 547,386 | -0.12(-0.12%) |
Feb 01, 2012 | 98.83 | 100.78 | 98.59 | 100.78 | 541,944 | +2.25(+2.28%) |
Jan 31, 2012 | 98.34 | 99.10 | 98.00 | 98.53 | 598,779 | +0.29(+0.30%) |
Jan 30, 2012 | 98.02 | 98.26 | 96.97 | 98.24 | 505,845 | -0.47(-0.48%) |
Jan 27, 2012 | 99.15 | 99.58 | 97.63 | 98.71 | 519,884 | -0.92(-0.92%) |
Jan 26, 2012 | 99.08 | 100.11 | 98.72 | 99.62 | 425,206 | +0.96(+0.97%) |
Jan 25, 2012 | 96.84 | 98.83 | 96.74 | 98.67 | 289,603 | +1.61(+1.66%) |
Jan 24, 2012 | 95.40 | 97.12 | 95.23 | 97.05 | 347,767 | +1.21(+1.26%) |
Jan 23, 2012 | 94.61 | 95.97 | 94.56 | 95.84 | 376,108 | +1.35(+1.43%) |
Jan 20, 2012 | 95.34 | 95.34 | 93.93 | 94.49 | 515,707 | -0.60(-0.63%) |
Jan 19, 2012 | 96.75 | 97.03 | 94.97 | 95.10 | 573,471 | -1.27(-1.32%) |
Jan 18, 2012 | 96.96 | 98.12 | 96.03 | 96.37 | 349,972 | -0.44(-0.46%) |
Jan 17, 2012 | 98.69 | 99.12 | 96.17 | 96.81 | 350,380 | +0.25(+0.26%) |
Jan 13, 2012 | 93.35 | 97.01 | 93.35 | 96.57 | 641,645 | +2.87(+3.06%) |
Jan 12, 2012 | 95.14 | 95.14 | 93.47 | 93.70 | 422,144 | -1.15(-1.21%) |
Jan 11, 2012 | 95.26 | 95.98 | 94.27 | 94.85 | 625,571 | -0.91(-0.95%) |
Jan 10, 2012 | 96.57 | 96.96 | 95.49 | 95.76 | 477,847 | +0.33(+0.34%) |
Jan 09, 2012 | 95.88 | 96.09 | 95.04 | 95.43 | 214,417 | -0.35(-0.36%) |
Jan 06, 2012 | 96.51 | 96.60 | 94.85 | 95.78 | 311,555 | -0.40(-0.42%) |
Jan 05, 2012 | 94.27 | 96.39 | 93.78 | 96.18 | 275,843 | +1.76(+1.86%) |
Jan 04, 2012 | 95.90 | 95.90 | 94.39 | 94.42 | 224,540 | -1.72(-1.79%) |
Dec 30, 2011 | 96.19 | 97.66 | 96.07 | 96.14 | 265,495 | -0.05(-0.05%) |
Dec 29, 2011 | 95.93 | 97.48 | 95.93 | 96.19 | 323,006 | +0.35(+0.36%) |
Dec 28, 2011 | 97.45 | 97.45 | 95.83 | 95.84 | 208,623 | -1.57(-1.61%) |
Dec 27, 2011 | 96.30 | 98.46 | 96.09 | 97.41 | 294,316 | +0.86(+0.89%) |
Dec 23, 2011 | 97.03 | 97.36 | 95.92 | 96.55 | 270,211 | +1.54(+1.62%) |
Dec 21, 2011 | 94.24 | 95.64 | 94.20 | 95.01 | 349,324 | +0.39(+0.42%) |
Dec 20, 2011 | 93.72 | 94.82 | 93.12 | 94.61 | 226,499 | +2.27(+2.46%) |
Dec 19, 2011 | 93.47 | 94.02 | 92.28 | 92.34 | 295,544 | -1.07(-1.15%) |
Dec 16, 2011 | 92.78 | 94.57 | 92.55 | 93.42 | 1,019,459 | +1.10(+1.19%) |
Dec 15, 2011 | 91.33 | 92.76 | 90.65 | 92.32 | 395,754 | +2.02(+2.24%) |
Dec 14, 2011 | 89.10 | 91.16 | 89.10 | 90.29 | 443,269 | +0.71(+0.79%) |
Dec 13, 2011 | 90.57 | 91.29 | 89.33 | 89.59 | 436,670 | -0.20(-0.22%) |
Dec 12, 2011 | 90.69 | 90.84 | 89.19 | 89.78 | 381,478 | -1.72(-1.88%) |
Dec 09, 2011 | 89.93 | 92.11 | 89.92 | 91.50 | 462,922 | +1.71(+1.91%) |
Dec 08, 2011 | 90.73 | 91.26 | 89.62 | 89.79 | 301,326 | -1.76(-1.92%) |
Dec 07, 2011 | 89.34 | 91.66 | 88.42 | 91.55 | 450,534 | +1.87(+2.09%) |
Dec 06, 2011 | 90.26 | 90.31 | 88.90 | 89.67 | 216,472 | -0.58(-0.65%) |
Dec 05, 2011 | 91.59 | 92.09 | 89.45 | 90.26 | 429,750 | -0.39(-0.43%) |
Dec 02, 2011 | 91.44 | 92.34 | 90.48 | 90.65 | 353,679 | -0.32(-0.35%) |