Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 105.53 | 106.12 | 105.14 | 105.50 | 1,085,371 | -0.48(-0.45%) |
Apr 27, 2012 | 103.11 | 106.82 | 102.64 | 105.98 | 1,620,790 | +3.34(+3.25%) |
Apr 26, 2012 | 100.99 | 104.81 | 97.51 | 102.64 | 3,778,804 | +6.02(+6.23%) |
Apr 25, 2012 | 95.71 | 96.73 | 95.08 | 96.62 | 1,039,809 | +1.62(+1.71%) |
Apr 24, 2012 | 96.50 | 98.09 | 93.34 | 95.00 | 1,360,092 | -0.35(-0.37%) |
Apr 23, 2012 | 95.90 | 95.94 | 94.44 | 95.35 | 854,360 | -1.10(-1.14%) |
Apr 20, 2012 | 96.20 | 96.90 | 95.86 | 96.45 | 740,412 | +0.46(+0.48%) |
Apr 19, 2012 | 96.43 | 96.75 | 95.52 | 95.99 | 1,110,282 | -0.93(-0.96%) |
Apr 18, 2012 | 95.49 | 97.03 | 95.37 | 96.92 | 589,825 | +1.38(+1.44%) |
Apr 17, 2012 | 95.46 | 95.80 | 94.55 | 95.54 | 608,052 | +0.78(+0.82%) |
Apr 16, 2012 | 94.53 | 95.15 | 93.84 | 94.76 | 761,498 | +0.41(+0.43%) |
Apr 13, 2012 | 93.95 | 94.76 | 93.94 | 94.35 | 743,878 | +0.07(+0.07%) |
Apr 12, 2012 | 94.00 | 94.41 | 93.37 | 94.28 | 708,923 | +0.46(+0.49%) |
Apr 11, 2012 | 92.06 | 93.86 | 92.06 | 93.82 | 930,284 | +2.35(+2.57%) |
Apr 10, 2012 | 92.88 | 93.00 | 91.18 | 91.47 | 1,117,563 | -1.56(-1.68%) |
Apr 09, 2012 | 92.12 | 93.28 | 91.71 | 93.03 | 822,828 | +0.38(+0.41%) |
Apr 05, 2012 | 92.68 | 93.43 | 92.32 | 92.65 | 564,283 | -0.21(-0.23%) |
Apr 04, 2012 | 92.79 | 93.25 | 91.93 | 92.86 | 843,115 | -0.79(-0.84%) |
Apr 03, 2012 | 93.10 | 94.27 | 92.84 | 93.65 | 1,187,756 | +0.79(+0.85%) |
Apr 02, 2012 | 91.19 | 93.09 | 91.09 | 92.86 | 1,021,077 | +1.51(+1.65%) |
Mar 30, 2012 | 91.02 | 91.79 | 90.50 | 91.35 | 1,175,711 | +0.79(+0.87%) |
Mar 29, 2012 | 90.08 | 90.59 | 89.81 | 90.56 | 845,030 | -0.13(-0.14%) |
Mar 28, 2012 | 91.08 | 91.22 | 90.04 | 90.69 | 584,505 | -0.58(-0.64%) |
Mar 27, 2012 | 91.38 | 91.62 | 90.63 | 91.27 | 459,164 | -0.24(-0.26%) |
Mar 26, 2012 | 90.62 | 91.77 | 90.56 | 91.51 | 863,467 | +1.47(+1.63%) |
Mar 23, 2012 | 90.21 | 90.47 | 89.01 | 90.04 | 663,900 | -0.32(-0.35%) |
Mar 22, 2012 | 89.47 | 90.81 | 89.21 | 90.36 | 778,746 | +0.59(+0.66%) |
Mar 21, 2012 | 89.71 | 90.26 | 89.63 | 89.77 | 867,476 | -0.08(-0.09%) |
Mar 20, 2012 | 89.23 | 90.00 | 89.10 | 89.85 | 694,108 | +0.34(+0.38%) |
Mar 19, 2012 | 89.10 | 89.78 | 88.68 | 89.51 | 760,193 | +0.47(+0.53%) |
Mar 16, 2012 | 89.91 | 90.16 | 88.95 | 89.04 | 1,036,852 | -1.17(-1.30%) |
Mar 15, 2012 | 90.11 | 90.32 | 89.61 | 90.21 | 899,495 | +0.00(+0.00%) |
Mar 14, 2012 | 90.11 | 90.27 | 89.94 | 90.21 | 801,030 | +0.14(+0.16%) |
Mar 13, 2012 | 90.46 | 90.85 | 89.55 | 90.07 | 918,759 | +0.01(+0.01%) |
Mar 12, 2012 | 90.46 | 90.53 | 89.95 | 90.06 | 844,435 | -0.36(-0.40%) |
Mar 09, 2012 | 90.28 | 90.68 | 89.75 | 90.42 | 846,250 | +0.50(+0.56%) |
Mar 08, 2012 | 90.27 | 90.94 | 89.89 | 89.92 | 825,170 | -0.18(-0.20%) |
Mar 07, 2012 | 89.50 | 90.31 | 88.98 | 90.10 | 846,953 | +0.75(+0.84%) |
Mar 06, 2012 | 89.17 | 90.16 | 89.10 | 89.35 | 719,615 | -0.50(-0.56%) |
Mar 05, 2012 | 88.33 | 89.98 | 88.31 | 89.85 | 852,396 | +1.52(+1.72%) |
Mar 02, 2012 | 88.01 | 88.71 | 87.70 | 88.33 | 628,257 | +0.25(+0.28%) |
Mar 01, 2012 | 86.64 | 88.18 | 86.52 | 88.08 | 1,062,733 | +1.58(+1.83%) |
Feb 29, 2012 | 87.05 | 87.05 | 86.33 | 86.50 | 1,509,358 | -0.84(-0.96%) |
Feb 28, 2012 | 86.00 | 87.36 | 85.77 | 87.34 | 1,279,767 | +1.65(+1.93%) |
Feb 27, 2012 | 85.20 | 86.18 | 85.20 | 85.69 | 911,166 | +0.02(+0.02%) |
Feb 24, 2012 | 86.33 | 86.72 | 85.39 | 85.67 | 1,128,426 | -0.73(-0.84%) |
Feb 23, 2012 | 84.69 | 86.59 | 84.40 | 86.40 | 1,676,393 | +1.63(+1.92%) |
Feb 22, 2012 | 84.23 | 85.08 | 84.22 | 84.77 | 841,511 | +0.31(+0.37%) |
Feb 21, 2012 | 84.46 | 84.88 | 83.97 | 84.46 | 957,972 | -0.09(-0.11%) |
Feb 17, 2012 | 84.55 | 85.18 | 84.17 | 84.55 | 1,693,688 | +0.04(+0.05%) |
Feb 16, 2012 | 83.66 | 85.11 | 83.66 | 84.51 | 1,560,635 | +1.06(+1.27%) |
Feb 15, 2012 | 84.00 | 84.21 | 83.00 | 83.45 | 1,075,994 | -0.55(-0.65%) |
Feb 14, 2012 | 83.10 | 84.01 | 82.98 | 84.00 | 1,048,150 | +0.77(+0.93%) |
Feb 13, 2012 | 83.66 | 83.99 | 82.99 | 83.23 | 1,038,773 | -0.22(-0.26%) |
Feb 10, 2012 | 82.50 | 84.15 | 82.50 | 83.45 | 1,075,855 | -0.89(-1.06%) |
Feb 09, 2012 | 81.92 | 84.76 | 81.90 | 84.34 | 1,946,275 | +0.90(+1.08%) |
Feb 08, 2012 | 83.90 | 84.00 | 82.35 | 83.44 | 1,594,390 | -0.41(-0.49%) |
Feb 07, 2012 | 82.27 | 83.86 | 82.00 | 83.85 | 1,011,301 | +1.49(+1.81%) |
Feb 06, 2012 | 82.50 | 83.38 | 82.06 | 82.36 | 796,451 | -0.47(-0.57%) |
Feb 03, 2012 | 82.43 | 83.75 | 82.29 | 82.83 | 1,028,204 | +1.29(+1.58%) |
Feb 02, 2012 | 82.09 | 82.38 | 81.42 | 81.54 | 942,521 | -0.44(-0.54%) |