Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 106.09 | 106.38 | 105.33 | 105.50 | 9,466,313 | -0.47(-0.44%) |
Feb 28, 2012 | 105.78 | 106.10 | 105.54 | 105.96 | 6,056,056 | +0.16(+0.15%) |
Feb 27, 2012 | 105.20 | 106.11 | 104.91 | 105.80 | 7,066,234 | +0.03(+0.03%) |
Feb 24, 2012 | 105.89 | 105.99 | 105.46 | 105.77 | 4,620,117 | +0.03(+0.03%) |
Feb 23, 2012 | 105.37 | 105.82 | 104.89 | 105.73 | 15,794,881 | +0.36(+0.34%) |
Feb 22, 2012 | 105.45 | 105.67 | 105.14 | 105.37 | 7,466,018 | -0.17(-0.16%) |
Feb 21, 2012 | 105.77 | 105.87 | 105.23 | 105.55 | 8,072,046 | +0.10(+0.09%) |
Feb 17, 2012 | 105.51 | 105.58 | 105.14 | 105.45 | 7,069,059 | +0.13(+0.12%) |
Feb 16, 2012 | 104.43 | 105.41 | 104.40 | 105.32 | 10,660,929 | +0.99(+0.95%) |
Feb 15, 2012 | 105.26 | 105.29 | 104.09 | 104.33 | 11,728,899 | -0.65(-0.62%) |
Feb 14, 2012 | 104.75 | 105.01 | 104.26 | 104.98 | 6,873,366 | +0.06(+0.05%) |
Feb 13, 2012 | 105.00 | 105.07 | 104.51 | 104.92 | 5,703,393 | +0.60(+0.58%) |
Feb 10, 2012 | 104.25 | 104.38 | 103.87 | 104.32 | 7,825,425 | -0.74(-0.71%) |
Feb 09, 2012 | 105.23 | 105.36 | 104.69 | 105.06 | 6,615,521 | +0.04(+0.04%) |
Feb 08, 2012 | 104.95 | 105.10 | 104.47 | 105.02 | 5,985,923 | +0.16(+0.16%) |
Feb 07, 2012 | 104.40 | 105.06 | 104.08 | 104.86 | 7,033,153 | +0.32(+0.30%) |
Feb 06, 2012 | 104.31 | 104.60 | 104.18 | 104.54 | 4,718,729 | -0.20(-0.19%) |
Feb 03, 2012 | 104.48 | 104.84 | 104.31 | 104.75 | 10,606,591 | +1.25(+1.21%) |
Feb 02, 2012 | 103.64 | 103.76 | 103.20 | 103.50 | 5,553,461 | -0.06(-0.06%) |
Feb 01, 2012 | 103.69 | 104.11 | 103.44 | 103.55 | 12,121,784 | +0.69(+0.67%) |
Jan 31, 2012 | 103.53 | 103.56 | 102.31 | 102.87 | 7,295,304 | -0.13(-0.13%) |
Jan 30, 2012 | 102.31 | 103.06 | 102.00 | 103.00 | 7,223,384 | -0.18(-0.17%) |
Jan 27, 2012 | 103.19 | 103.43 | 102.82 | 103.18 | 7,520,667 | -0.50(-0.48%) |
Jan 26, 2012 | 104.32 | 104.55 | 103.35 | 103.68 | 7,233,450 | -0.15(-0.15%) |
Jan 25, 2012 | 102.86 | 104.05 | 102.38 | 103.83 | 11,815,966 | +0.67(+0.65%) |
Jan 24, 2012 | 102.89 | 103.26 | 102.71 | 103.16 | 5,880,300 | -0.31(-0.30%) |
Jan 23, 2012 | 103.54 | 103.92 | 103.12 | 103.47 | 6,332,646 | -0.12(-0.12%) |
Jan 20, 2012 | 102.84 | 103.59 | 102.77 | 103.59 | 8,576,393 | +0.64(+0.63%) |
Jan 19, 2012 | 102.80 | 102.96 | 102.42 | 102.95 | 9,921,061 | +0.45(+0.44%) |
Jan 18, 2012 | 101.61 | 102.59 | 101.51 | 102.50 | 7,932,885 | +0.82(+0.80%) |
Jan 17, 2012 | 102.03 | 102.46 | 101.56 | 101.68 | 6,555,124 | +0.37(+0.37%) |
Jan 13, 2012 | 100.94 | 101.31 | 100.30 | 101.31 | 7,834,131 | -0.30(-0.30%) |
Jan 12, 2012 | 101.59 | 101.73 | 100.90 | 101.61 | 6,851,890 | +0.20(+0.19%) |
Jan 11, 2012 | 101.21 | 101.55 | 101.02 | 101.42 | 5,993,264 | -0.07(-0.07%) |
Jan 10, 2012 | 101.90 | 102.00 | 101.40 | 101.49 | 6,464,967 | +0.59(+0.58%) |
Jan 09, 2012 | 100.93 | 101.11 | 100.48 | 100.90 | 7,208,377 | +0.11(+0.11%) |
Jan 06, 2012 | 101.25 | 101.25 | 100.48 | 100.80 | 9,177,529 | -0.34(-0.34%) |
Jan 05, 2012 | 100.74 | 101.27 | 100.03 | 101.14 | 10,636,004 | -0.02(-0.02%) |
Jan 04, 2012 | 100.69 | 101.22 | 100.45 | 101.16 | 9,344,957 | +1.73(+1.74%) |
Dec 30, 2011 | 99.91 | 99.99 | 99.42 | 99.43 | 5,803,421 | -0.55(-0.55%) |
Dec 29, 2011 | 99.16 | 100.10 | 99.11 | 99.97 | 6,290,708 | +1.04(+1.05%) |
Dec 28, 2011 | 100.09 | 100.14 | 98.84 | 98.93 | 4,743,999 | -1.16(-1.16%) |
Dec 27, 2011 | 99.94 | 100.36 | 99.87 | 100.09 | 4,753,461 | +0.03(+0.03%) |
Dec 23, 2011 | 99.30 | 100.10 | 99.14 | 100.06 | 2,798,347 | +1.49(+1.51%) |
Dec 21, 2011 | 98.57 | 98.63 | 97.66 | 98.58 | 8,186,331 | +0.11(+0.11%) |
Dec 20, 2011 | 97.19 | 98.63 | 97.16 | 98.47 | 9,632,292 | +2.71(+2.83%) |
Dec 19, 2011 | 96.81 | 97.08 | 95.51 | 95.76 | 9,776,712 | -0.70(-0.73%) |
Dec 16, 2011 | 97.18 | 97.43 | 96.19 | 96.46 | 9,508,457 | -0.48(-0.50%) |
Dec 15, 2011 | 97.58 | 97.71 | 96.76 | 96.94 | 6,447,036 | +0.40(+0.41%) |
Dec 14, 2011 | 97.17 | 97.50 | 96.21 | 96.55 | 12,332,186 | -0.97(-1.00%) |
Dec 13, 2011 | 98.66 | 99.13 | 97.14 | 97.52 | 9,512,096 | -0.60(-0.61%) |
Dec 12, 2011 | 98.66 | 98.70 | 97.41 | 98.11 | 7,710,445 | -1.26(-1.26%) |
Dec 09, 2011 | 98.30 | 99.64 | 98.25 | 99.37 | 11,033,334 | +1.50(+1.53%) |
Dec 08, 2011 | 99.14 | 99.39 | 97.62 | 97.87 | 11,759,739 | -1.74(-1.74%) |
Dec 07, 2011 | 98.78 | 100.01 | 98.39 | 99.61 | 11,062,474 | +0.55(+0.56%) |
Dec 06, 2011 | 98.70 | 99.62 | 98.47 | 99.05 | 8,654,511 | +0.36(+0.36%) |
Dec 05, 2011 | 99.36 | 99.43 | 98.09 | 98.69 | 7,701,627 | +0.73(+0.74%) |
Dec 02, 2011 | 98.91 | 99.06 | 97.92 | 97.96 | 6,847,261 | -0.06(-0.06%) |