Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 928.56 | 934.20 | 919.97 | 928.08 | 0 | -3.51(-0.38%) |
Apr 27, 2012 | 929.67 | 937.28 | 922.09 | 931.59 | 0 | +7.63(+0.83%) |
Apr 26, 2012 | 925.65 | 930.93 | 918.32 | 923.96 | 0 | -6.90(-0.74%) |
Apr 25, 2012 | 932.18 | 937.83 | 922.97 | 930.86 | 0 | +8.20(+0.89%) |
Apr 24, 2012 | 915.23 | 926.58 | 912.21 | 922.66 | 0 | +10.18(+1.12%) |
Apr 23, 2012 | 908.86 | 917.21 | 901.22 | 912.48 | 0 | -11.28(-1.22%) |
Apr 20, 2012 | 923.43 | 932.41 | 918.01 | 923.76 | 0 | +7.45(+0.81%) |
Apr 19, 2012 | 914.78 | 922.77 | 909.48 | 916.32 | 0 | +1.26(+0.14%) |
Apr 18, 2012 | 911.52 | 921.43 | 905.61 | 915.05 | 0 | -6.88(-0.75%) |
Apr 17, 2012 | 920.13 | 930.06 | 913.59 | 921.94 | 0 | +5.50(+0.60%) |
Apr 16, 2012 | 922.26 | 924.94 | 908.40 | 916.44 | 0 | -0.97(-0.11%) |
Apr 13, 2012 | 929.08 | 931.94 | 915.17 | 917.41 | 0 | -20.24(-2.16%) |
Apr 12, 2012 | 935.27 | 948.18 | 927.93 | 937.65 | 0 | +4.85(+0.52%) |
Apr 11, 2012 | 938.32 | 941.68 | 928.53 | 932.79 | 0 | +6.25(+0.67%) |
Apr 10, 2012 | 938.31 | 942.50 | 921.26 | 926.55 | 0 | -15.50(-1.65%) |
Apr 09, 2012 | 938.22 | 947.38 | 934.77 | 942.05 | 0 | -3.28(-0.35%) |
Apr 05, 2012 | 935.20 | 950.48 | 931.54 | 945.33 | 0 | +6.57(+0.70%) |
Apr 04, 2012 | 939.82 | 943.41 | 931.67 | 938.76 | 0 | -10.86(-1.14%) |
Apr 03, 2012 | 958.88 | 962.60 | 942.61 | 949.62 | 0 | -6.55(-0.68%) |
Apr 02, 2012 | 932.35 | 959.66 | 929.22 | 956.16 | 0 | +23.39(+2.51%) |
Mar 30, 2012 | 935.87 | 941.63 | 926.38 | 932.77 | 0 | +2.54(+0.27%) |
Mar 29, 2012 | 927.24 | 933.37 | 919.50 | 930.23 | 0 | -5.63(-0.60%) |
Mar 28, 2012 | 947.36 | 950.98 | 929.67 | 935.87 | 0 | -12.53(-1.32%) |
Mar 27, 2012 | 953.18 | 958.27 | 946.25 | 948.40 | 0 | +3.71(+0.39%) |
Mar 26, 2012 | 934.00 | 947.43 | 929.38 | 944.69 | 0 | +16.62(+1.79%) |
Mar 23, 2012 | 929.56 | 933.52 | 920.64 | 928.07 | 0 | -4.57(-0.49%) |
Mar 22, 2012 | 936.96 | 939.83 | 926.63 | 932.64 | 0 | -10.11(-1.07%) |
Mar 21, 2012 | 939.40 | 947.87 | 932.95 | 942.75 | 0 | -2.58(-0.27%) |
Mar 20, 2012 | 944.91 | 951.13 | 938.45 | 945.33 | 0 | -8.90(-0.93%) |
Mar 19, 2012 | 949.82 | 961.08 | 943.18 | 954.23 | 0 | +2.95(+0.31%) |
Mar 16, 2012 | 956.12 | 964.48 | 944.58 | 951.28 | 0 | -3.28(-0.34%) |
Mar 15, 2012 | 950.26 | 959.13 | 942.75 | 954.57 | 0 | +7.13(+0.75%) |
Mar 14, 2012 | 953.17 | 958.21 | 941.41 | 947.44 | 0 | -9.68(-1.01%) |
Mar 13, 2012 | 942.42 | 958.46 | 938.21 | 957.11 | 0 | +18.08(+1.93%) |
Mar 12, 2012 | 938.64 | 942.95 | 931.84 | 939.04 | 0 | -5.33(-0.56%) |
Mar 09, 2012 | 938.86 | 949.77 | 932.42 | 944.37 | 0 | +7.44(+0.79%) |
Mar 08, 2012 | 927.78 | 940.79 | 923.70 | 936.93 | 0 | +14.79(+1.60%) |
Mar 07, 2012 | 924.49 | 928.18 | 916.08 | 922.14 | 0 | -1.74(-0.19%) |
Mar 06, 2012 | 931.26 | 939.80 | 914.19 | 923.88 | 0 | -27.85(-2.93%) |
Mar 05, 2012 | 950.67 | 956.76 | 937.19 | 951.73 | 0 | -6.11(-0.64%) |
Mar 02, 2012 | 961.43 | 965.13 | 947.83 | 957.84 | 0 | +2.22(+0.23%) |
Mar 01, 2012 | 946.26 | 959.69 | 943.85 | 955.62 | 0 | +18.09(+1.93%) |
Feb 29, 2012 | 943.62 | 952.21 | 933.31 | 937.53 | 0 | +0.26(+0.03%) |
Feb 28, 2012 | 930.57 | 941.65 | 925.33 | 937.28 | 0 | +10.75(+1.16%) |
Feb 27, 2012 | 922.38 | 931.55 | 917.88 | 926.53 | 0 | -7.16(-0.77%) |
Feb 24, 2012 | 929.14 | 937.11 | 924.85 | 933.69 | 0 | +6.94(+0.75%) |
Feb 23, 2012 | 929.71 | 936.05 | 920.86 | 926.75 | 0 | -1.75(-0.19%) |
Feb 22, 2012 | 924.73 | 932.98 | 918.53 | 928.50 | 0 | +3.47(+0.37%) |
Feb 21, 2012 | 931.70 | 934.29 | 900.23 | 925.03 | 0 | -7.84(-0.84%) |
Feb 17, 2012 | 932.88 | 932.88 | 932.88 | 0 | +8.38(+0.91%) | |
Feb 16, 2012 | 912.69 | 926.83 | 910.19 | 924.50 | 0 | +10.19(+1.11%) |
Feb 15, 2012 | 916.88 | 921.35 | 909.87 | 914.30 | 0 | +1.67(+0.18%) |
Feb 14, 2012 | 912.11 | 917.39 | 905.56 | 912.64 | 0 | -1.75(-0.19%) |
Feb 13, 2012 | 915.55 | 920.25 | 909.80 | 914.39 | 0 | +8.80(+0.97%) |
Feb 10, 2012 | 903.97 | 911.69 | 897.69 | 905.58 | 0 | -6.98(-0.76%) |
Feb 09, 2012 | 909.51 | 918.52 | 902.11 | 912.56 | 0 | +0.84(+0.09%) |
Feb 08, 2012 | 908.29 | 915.15 | 903.07 | 911.73 | 0 | -1.04(-0.11%) |
Feb 07, 2012 | 901.76 | 917.11 | 897.64 | 912.77 | 0 | +9.81(+1.09%) |
Feb 06, 2012 | 899.45 | 908.13 | 886.25 | 902.96 | 0 | -0.91(-0.10%) |
Feb 03, 2012 | 903.03 | 911.64 | 894.77 | 903.88 | 0 | +6.57(+0.73%) |
Feb 02, 2012 | 896.86 | 903.37 | 889.78 | 897.31 | 0 | +1.27(+0.14%) |