Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 100.22 | 103.92 | 99.76 | 103.32 | 177,182 | +3.36(+3.36%) |
Apr 27, 2012 | 100.58 | 101.09 | 99.55 | 99.96 | 87,914 | -0.65(-0.65%) |
Apr 26, 2012 | 98.35 | 100.65 | 98.35 | 100.61 | 54,995 | +2.30(+2.34%) |
Apr 25, 2012 | 100.59 | 101.19 | 98.00 | 98.31 | 112,149 | -1.89(-1.89%) |
Apr 24, 2012 | 100.33 | 101.34 | 99.41 | 100.20 | 84,505 | +0.22(+0.22%) |
Apr 23, 2012 | 98.67 | 100.09 | 97.47 | 99.98 | 105,423 | +0.92(+0.93%) |
Apr 20, 2012 | 100.24 | 101.25 | 98.09 | 99.06 | 160,733 | -2.08(-2.06%) |
Apr 19, 2012 | 102.09 | 102.68 | 101.12 | 101.14 | 117,925 | -0.85(-0.83%) |
Apr 18, 2012 | 102.80 | 102.80 | 101.52 | 101.99 | 52,377 | -1.31(-1.27%) |
Apr 17, 2012 | 103.26 | 104.10 | 102.64 | 103.30 | 43,564 | +0.44(+0.43%) |
Apr 16, 2012 | 103.37 | 103.37 | 101.99 | 102.86 | 36,140 | +0.26(+0.25%) |
Apr 13, 2012 | 102.26 | 103.02 | 101.97 | 102.60 | 46,854 | -0.11(-0.11%) |
Apr 12, 2012 | 102.75 | 103.14 | 101.25 | 102.71 | 36,136 | -0.18(-0.17%) |
Apr 11, 2012 | 102.73 | 102.89 | 101.90 | 102.89 | 37,977 | +0.83(+0.81%) |
Apr 10, 2012 | 103.70 | 104.69 | 101.75 | 102.06 | 76,287 | -1.41(-1.36%) |
Apr 09, 2012 | 101.45 | 106.00 | 101.02 | 103.47 | 81,467 | +0.09(+0.09%) |
Apr 05, 2012 | 103.02 | 103.76 | 101.88 | 103.38 | 55,584 | +0.23(+0.22%) |
Apr 04, 2012 | 105.00 | 105.17 | 102.90 | 103.15 | 87,080 | -2.47(-2.34%) |
Apr 03, 2012 | 106.50 | 107.18 | 105.00 | 105.62 | 94,176 | -1.04(-0.98%) |
Apr 02, 2012 | 106.34 | 106.94 | 105.20 | 106.66 | 167,059 | -0.13(-0.12%) |
Mar 30, 2012 | 106.33 | 107.15 | 106.23 | 106.79 | 111,210 | +0.66(+0.62%) |
Mar 29, 2012 | 104.00 | 106.33 | 104.00 | 106.13 | 125,464 | +1.79(+1.72%) |
Mar 28, 2012 | 104.82 | 104.82 | 103.60 | 104.34 | 114,997 | -0.66(-0.63%) |
Mar 27, 2012 | 106.11 | 106.58 | 104.53 | 105.00 | 79,568 | -1.36(-1.28%) |
Mar 26, 2012 | 104.05 | 106.45 | 103.51 | 106.36 | 130,519 | +3.13(+3.03%) |
Mar 23, 2012 | 100.75 | 103.87 | 100.35 | 103.23 | 69,802 | +2.24(+2.22%) |
Mar 22, 2012 | 99.28 | 100.99 | 99.00 | 100.99 | 88,804 | +1.39(+1.40%) |
Mar 21, 2012 | 99.99 | 100.10 | 99.00 | 99.60 | 101,284 | +0.01(+0.01%) |
Mar 20, 2012 | 99.51 | 100.08 | 99.08 | 99.59 | 62,558 | -0.32(-0.32%) |
Mar 19, 2012 | 100.09 | 100.73 | 98.47 | 99.91 | 118,932 | +0.04(+0.04%) |
Mar 16, 2012 | 101.33 | 101.33 | 99.38 | 99.87 | 107,308 | -1.14(-1.13%) |
Mar 15, 2012 | 101.68 | 101.68 | 100.50 | 101.01 | 59,916 | -0.48(-0.47%) |
Mar 14, 2012 | 101.64 | 102.00 | 100.97 | 101.49 | 71,166 | +0.14(+0.14%) |
Mar 13, 2012 | 101.43 | 102.18 | 100.57 | 101.35 | 90,473 | -0.34(-0.33%) |
Mar 12, 2012 | 102.10 | 102.53 | 100.98 | 101.69 | 66,408 | -0.45(-0.44%) |
Mar 09, 2012 | 100.11 | 102.37 | 100.11 | 102.14 | 249,243 | +2.04(+2.04%) |
Mar 08, 2012 | 98.50 | 100.62 | 97.87 | 100.10 | 194,855 | +1.97(+2.01%) |
Mar 07, 2012 | 97.41 | 98.45 | 97.09 | 98.13 | 155,979 | +1.09(+1.12%) |
Mar 06, 2012 | 95.69 | 97.88 | 95.69 | 97.04 | 197,939 | +0.67(+0.70%) |
Mar 05, 2012 | 95.39 | 97.14 | 95.39 | 96.37 | 131,669 | -0.13(-0.13%) |
Mar 02, 2012 | 96.06 | 97.17 | 95.80 | 96.50 | 194,332 | +0.74(+0.77%) |
Mar 01, 2012 | 94.53 | 96.53 | 94.36 | 95.76 | 279,584 | +1.24(+1.31%) |
Feb 29, 2012 | 96.50 | 97.08 | 94.41 | 94.52 | 180,650 | -1.97(-2.04%) |
Feb 28, 2012 | 97.63 | 98.14 | 96.22 | 96.49 | 162,296 | -1.07(-1.10%) |
Feb 27, 2012 | 98.79 | 99.01 | 97.55 | 97.56 | 119,955 | -1.45(-1.46%) |
Feb 24, 2012 | 100.38 | 100.43 | 98.90 | 99.01 | 117,886 | -1.00(-1.00%) |
Feb 23, 2012 | 103.99 | 103.99 | 94.24 | 100.01 | 481,178 | -4.57(-4.37%) |
Feb 22, 2012 | 100.52 | 105.85 | 100.40 | 104.58 | 223,710 | +4.37(+4.36%) |
Feb 21, 2012 | 100.89 | 101.82 | 99.94 | 100.21 | 184,666 | -0.93(-0.92%) |
Feb 17, 2012 | 101.29 | 101.63 | 100.03 | 101.14 | 144,690 | -0.15(-0.15%) |
Feb 16, 2012 | 100.89 | 101.50 | 100.29 | 101.29 | 143,043 | +0.50(+0.50%) |
Feb 15, 2012 | 101.17 | 101.67 | 100.60 | 100.79 | 122,086 | -0.13(-0.13%) |
Feb 14, 2012 | 100.55 | 101.21 | 100.39 | 100.92 | 135,954 | -0.17(-0.17%) |
Feb 13, 2012 | 100.69 | 102.00 | 100.61 | 101.09 | 91,663 | +0.71(+0.71%) |
Feb 10, 2012 | 101.74 | 101.99 | 100.12 | 100.38 | 69,313 | -1.93(-1.89%) |
Feb 09, 2012 | 103.12 | 103.12 | 102.30 | 102.31 | 55,374 | -0.43(-0.42%) |
Feb 08, 2012 | 103.32 | 103.50 | 102.68 | 102.74 | 69,282 | -0.42(-0.41%) |
Feb 07, 2012 | 103.65 | 103.76 | 102.78 | 103.16 | 94,356 | -0.68(-0.65%) |
Feb 06, 2012 | 105.39 | 105.62 | 102.45 | 103.84 | 100,963 | -1.82(-1.72%) |
Feb 03, 2012 | 103.27 | 108.16 | 102.99 | 105.66 | 151,421 | +3.45(+3.38%) |
Feb 02, 2012 | 100.42 | 102.62 | 100.25 | 102.21 | 72,918 | +2.10(+2.10%) |