Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 85.59 | 85.79 | 83.99 | 84.64 | 3,045,771 | -1.80(-2.08%) |
Apr 27, 2012 | 85.27 | 86.96 | 85.27 | 86.44 | 1,980,416 | +1.61(+1.90%) |
Apr 26, 2012 | 83.81 | 85.03 | 83.17 | 84.83 | 2,101,265 | +0.72(+0.85%) |
Apr 25, 2012 | 84.15 | 85.11 | 83.17 | 84.11 | 3,257,299 | -0.69(-0.81%) |
Apr 24, 2012 | 84.40 | 85.66 | 83.84 | 84.80 | 2,067,750 | +1.00(+1.19%) |
Apr 23, 2012 | 83.25 | 84.31 | 82.94 | 83.80 | 2,432,785 | -0.99(-1.17%) |
Apr 20, 2012 | 84.56 | 85.52 | 84.19 | 84.79 | 2,296,923 | +0.90(+1.07%) |
Apr 19, 2012 | 85.40 | 85.63 | 82.88 | 83.89 | 2,176,540 | -1.47(-1.72%) |
Apr 18, 2012 | 84.29 | 85.90 | 83.39 | 85.36 | 2,036,866 | +0.54(+0.64%) |
Apr 17, 2012 | 84.68 | 85.48 | 83.51 | 84.82 | 2,749,030 | +1.44(+1.73%) |
Apr 16, 2012 | 84.36 | 84.73 | 82.37 | 83.38 | 2,756,583 | +0.06(+0.07%) |
Apr 13, 2012 | 84.34 | 84.69 | 83.11 | 83.32 | 2,029,134 | -1.48(-1.75%) |
Apr 12, 2012 | 82.26 | 85.33 | 81.96 | 84.80 | 3,456,112 | +3.10(+3.79%) |
Apr 11, 2012 | 83.32 | 83.49 | 80.43 | 81.71 | 4,876,629 | +0.04(+0.04%) |
Apr 10, 2012 | 84.04 | 84.33 | 81.34 | 81.67 | 4,274,030 | -2.76(-3.27%) |
Apr 09, 2012 | 82.85 | 85.38 | 82.40 | 84.43 | 3,080,525 | +0.00(+0.00%) |
Apr 05, 2012 | 84.75 | 85.45 | 84.22 | 84.43 | 2,288,000 | -0.06(-0.07%) |
Apr 04, 2012 | 85.86 | 85.86 | 83.93 | 84.49 | 6,396,723 | -3.08(-3.52%) |
Apr 03, 2012 | 88.45 | 90.13 | 86.81 | 87.57 | 4,727,351 | -1.37(-1.54%) |
Apr 02, 2012 | 88.14 | 89.34 | 86.46 | 88.94 | 2,837,684 | +1.22(+1.39%) |
Mar 30, 2012 | 88.14 | 88.25 | 86.68 | 87.72 | 2,419,855 | +0.28(+0.32%) |
Mar 29, 2012 | 85.45 | 87.56 | 84.94 | 87.44 | 3,564,553 | +1.23(+1.42%) |
Mar 28, 2012 | 89.20 | 89.67 | 85.70 | 86.21 | 4,949,827 | -3.31(-3.70%) |
Mar 27, 2012 | 90.83 | 90.94 | 89.44 | 89.53 | 1,702,775 | -1.02(-1.13%) |
Mar 26, 2012 | 90.23 | 90.87 | 89.82 | 90.55 | 2,477,202 | +1.75(+1.97%) |
Mar 23, 2012 | 87.87 | 89.19 | 87.29 | 88.80 | 2,716,848 | +1.02(+1.17%) |
Mar 22, 2012 | 88.40 | 88.89 | 86.92 | 87.78 | 4,088,233 | -2.54(-2.81%) |
Mar 21, 2012 | 90.56 | 91.07 | 89.88 | 90.31 | 2,306,482 | +0.12(+0.14%) |
Mar 20, 2012 | 92.56 | 92.70 | 89.03 | 90.19 | 6,017,237 | -3.35(-3.58%) |
Mar 19, 2012 | 93.95 | 94.60 | 92.78 | 93.54 | 2,857,154 | +0.34(+0.36%) |
Mar 16, 2012 | 93.35 | 94.64 | 93.04 | 93.20 | 4,003,321 | +0.40(+0.43%) |
Mar 15, 2012 | 90.56 | 93.41 | 89.89 | 92.80 | 4,176,150 | +2.27(+2.51%) |
Mar 14, 2012 | 90.67 | 90.83 | 89.66 | 90.53 | 3,387,367 | -0.31(-0.35%) |
Mar 13, 2012 | 87.10 | 90.98 | 86.70 | 90.84 | 4,518,569 | +4.94(+5.75%) |
Mar 12, 2012 | 87.07 | 87.21 | 85.78 | 85.90 | 4,903,489 | -1.01(-1.16%) |
Mar 09, 2012 | 88.10 | 88.89 | 86.69 | 86.91 | 2,827,608 | -0.77(-0.88%) |
Mar 08, 2012 | 86.78 | 87.94 | 85.72 | 87.68 | 3,377,805 | +1.65(+1.92%) |
Mar 07, 2012 | 84.50 | 86.35 | 84.48 | 86.02 | 2,663,436 | +1.72(+2.04%) |
Mar 06, 2012 | 85.67 | 86.13 | 83.95 | 84.31 | 4,700,040 | -3.59(-4.08%) |
Mar 05, 2012 | 87.46 | 89.21 | 86.88 | 87.90 | 3,717,599 | +0.60(+0.69%) |
Mar 02, 2012 | 88.57 | 88.75 | 86.84 | 87.30 | 2,440,602 | -1.60(-1.80%) |
Mar 01, 2012 | 88.77 | 89.34 | 88.03 | 88.90 | 2,013,088 | +0.79(+0.90%) |
Feb 29, 2012 | 89.09 | 89.72 | 87.89 | 88.11 | 2,168,723 | -0.83(-0.94%) |
Feb 28, 2012 | 88.74 | 89.55 | 88.01 | 88.94 | 1,719,024 | +0.23(+0.26%) |
Feb 27, 2012 | 88.66 | 89.16 | 87.27 | 88.71 | 2,217,101 | -0.28(-0.31%) |
Feb 24, 2012 | 89.67 | 90.29 | 88.79 | 88.99 | 1,979,481 | -0.57(-0.64%) |
Feb 23, 2012 | 89.58 | 90.29 | 88.87 | 89.56 | 2,278,635 | +0.13(+0.15%) |
Feb 22, 2012 | 89.72 | 89.93 | 88.42 | 89.43 | 2,520,256 | -0.38(-0.42%) |
Feb 21, 2012 | 89.31 | 90.82 | 88.99 | 89.81 | 2,680,017 | +0.90(+1.01%) |
Feb 17, 2012 | 89.73 | 90.18 | 88.35 | 88.91 | 2,364,585 | -0.71(-0.79%) |
Feb 16, 2012 | 88.60 | 89.65 | 87.99 | 89.62 | 2,799,295 | +1.43(+1.63%) |
Feb 15, 2012 | 88.81 | 89.72 | 87.71 | 88.19 | 3,527,632 | -0.31(-0.35%) |
Feb 14, 2012 | 88.70 | 89.39 | 87.62 | 88.50 | 2,572,694 | -1.01(-1.12%) |
Feb 13, 2012 | 88.67 | 89.53 | 87.44 | 89.50 | 2,931,869 | +1.88(+2.14%) |
Feb 10, 2012 | 86.94 | 87.68 | 85.92 | 87.62 | 2,942,118 | -0.68(-0.78%) |
Feb 09, 2012 | 87.06 | 88.67 | 86.79 | 88.31 | 3,490,166 | +1.21(+1.39%) |
Feb 08, 2012 | 87.07 | 87.40 | 86.34 | 87.10 | 2,656,396 | +0.02(+0.03%) |
Feb 07, 2012 | 87.03 | 87.44 | 86.05 | 87.08 | 3,013,254 | -0.18(-0.21%) |
Feb 06, 2012 | 86.69 | 88.08 | 86.22 | 87.26 | 3,366,531 | -0.21(-0.24%) |
Feb 03, 2012 | 84.10 | 87.89 | 83.59 | 87.47 | 8,369,038 | +4.94(+5.98%) |
Feb 02, 2012 | 81.40 | 83.58 | 80.55 | 82.53 | 8,624,787 | +5.46(+7.08%) |