Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 110.93 | 110.95 | 108.76 | 109.59 | 250,154 | -1.11(-1.00%) |
Apr 27, 2012 | 111.15 | 111.15 | 109.93 | 110.69 | 213,175 | +0.33(+0.30%) |
Apr 26, 2012 | 109.13 | 110.83 | 108.04 | 110.36 | 180,733 | +0.80(+0.73%) |
Apr 25, 2012 | 106.81 | 110.42 | 105.73 | 109.57 | 360,793 | +0.97(+0.90%) |
Apr 24, 2012 | 108.30 | 109.76 | 108.06 | 108.59 | 407,143 | +0.20(+0.19%) |
Apr 23, 2012 | 111.69 | 111.69 | 106.99 | 108.39 | 381,168 | -2.49(-2.25%) |
Apr 20, 2012 | 111.52 | 113.54 | 107.35 | 110.89 | 1,058,198 | +6.24(+5.97%) |
Apr 19, 2012 | 106.55 | 107.30 | 104.31 | 104.64 | 218,027 | -1.73(-1.63%) |
Apr 18, 2012 | 106.61 | 107.48 | 105.89 | 106.38 | 161,632 | -0.66(-0.62%) |
Apr 17, 2012 | 105.91 | 107.88 | 104.97 | 107.04 | 189,464 | +2.57(+2.46%) |
Apr 16, 2012 | 104.84 | 106.07 | 103.54 | 104.47 | 233,074 | +0.07(+0.07%) |
Apr 13, 2012 | 105.75 | 105.92 | 104.16 | 104.39 | 130,788 | -1.97(-1.85%) |
Apr 12, 2012 | 103.55 | 106.77 | 103.02 | 106.37 | 163,560 | +2.78(+2.68%) |
Apr 11, 2012 | 103.23 | 103.79 | 102.08 | 103.59 | 157,083 | +1.92(+1.89%) |
Apr 10, 2012 | 101.85 | 102.42 | 100.70 | 101.67 | 232,416 | -0.42(-0.42%) |
Apr 09, 2012 | 101.00 | 103.00 | 98.59 | 102.10 | 153,362 | -1.51(-1.46%) |
Apr 05, 2012 | 103.70 | 104.31 | 103.17 | 103.61 | 56,862 | -0.31(-0.30%) |
Apr 04, 2012 | 103.34 | 104.02 | 102.04 | 103.92 | 132,869 | -0.64(-0.62%) |
Apr 03, 2012 | 104.32 | 104.64 | 103.55 | 104.56 | 131,154 | +0.12(+0.11%) |
Apr 02, 2012 | 103.66 | 105.21 | 103.19 | 104.45 | 216,615 | +0.63(+0.60%) |
Mar 30, 2012 | 104.79 | 105.22 | 103.30 | 103.82 | 258,553 | +0.14(+0.14%) |
Mar 29, 2012 | 102.52 | 103.90 | 102.34 | 103.68 | 184,806 | +0.42(+0.41%) |
Mar 28, 2012 | 103.81 | 104.31 | 101.42 | 103.25 | 158,573 | -0.40(-0.38%) |
Mar 27, 2012 | 103.84 | 104.80 | 103.30 | 103.65 | 137,252 | -0.35(-0.34%) |
Mar 26, 2012 | 102.95 | 104.18 | 102.59 | 104.00 | 231,758 | +2.82(+2.78%) |
Mar 23, 2012 | 99.27 | 101.65 | 98.71 | 101.19 | 139,363 | +2.02(+2.04%) |
Mar 22, 2012 | 100.23 | 100.50 | 98.24 | 99.17 | 115,197 | -2.10(-2.07%) |
Mar 21, 2012 | 101.27 | 101.87 | 100.37 | 101.27 | 78,379 | +0.24(+0.24%) |
Mar 20, 2012 | 101.62 | 102.08 | 100.94 | 101.03 | 106,191 | -1.92(-1.86%) |
Mar 19, 2012 | 102.32 | 103.86 | 101.98 | 102.95 | 59,318 | +0.42(+0.41%) |
Mar 16, 2012 | 103.35 | 103.69 | 102.42 | 102.52 | 218,155 | -0.68(-0.66%) |
Mar 15, 2012 | 102.43 | 103.50 | 101.67 | 103.20 | 101,762 | +0.77(+0.75%) |
Mar 14, 2012 | 102.95 | 102.97 | 101.75 | 102.43 | 135,712 | -0.90(-0.87%) |
Mar 13, 2012 | 101.31 | 103.40 | 100.84 | 103.33 | 127,419 | +3.00(+2.99%) |
Mar 12, 2012 | 100.83 | 100.83 | 99.66 | 100.33 | 149,800 | -0.07(-0.07%) |
Mar 09, 2012 | 100.16 | 101.01 | 99.69 | 100.40 | 255,582 | +0.54(+0.54%) |
Mar 08, 2012 | 96.82 | 100.02 | 96.65 | 99.86 | 235,964 | +4.09(+4.27%) |
Mar 07, 2012 | 93.15 | 96.62 | 92.98 | 95.78 | 205,715 | +3.01(+3.25%) |
Mar 06, 2012 | 95.37 | 95.37 | 92.71 | 92.77 | 229,837 | -3.63(-3.76%) |
Mar 05, 2012 | 97.48 | 97.48 | 96.16 | 96.39 | 146,491 | -1.85(-1.89%) |
Mar 02, 2012 | 99.54 | 99.54 | 95.21 | 98.25 | 452,421 | -1.52(-1.52%) |
Mar 01, 2012 | 98.54 | 99.92 | 98.54 | 99.77 | 197,182 | +1.70(+1.74%) |
Feb 29, 2012 | 98.49 | 99.04 | 97.30 | 98.06 | 314,438 | -0.05(-0.05%) |
Feb 28, 2012 | 97.80 | 98.37 | 97.20 | 98.12 | 114,168 | +0.20(+0.21%) |
Feb 27, 2012 | 96.67 | 98.39 | 95.81 | 97.91 | 320,630 | +0.48(+0.49%) |
Feb 24, 2012 | 99.22 | 99.34 | 97.32 | 97.44 | 207,760 | -1.85(-1.87%) |
Feb 23, 2012 | 99.47 | 100.14 | 98.11 | 99.29 | 173,601 | -0.18(-0.18%) |
Feb 22, 2012 | 99.99 | 100.54 | 99.06 | 99.47 | 154,676 | -0.60(-0.60%) |
Feb 21, 2012 | 97.34 | 101.09 | 96.73 | 100.07 | 277,283 | +2.66(+2.73%) |
Feb 17, 2012 | 97.50 | 97.72 | 95.54 | 97.41 | 173,907 | +0.23(+0.24%) |
Feb 16, 2012 | 97.78 | 98.62 | 96.59 | 97.18 | 338,153 | -0.88(-0.90%) |
Feb 15, 2012 | 99.28 | 101.14 | 96.61 | 98.06 | 487,256 | +0.87(+0.89%) |
Feb 14, 2012 | 96.61 | 97.20 | 95.51 | 97.20 | 126,620 | -0.04(-0.04%) |
Feb 13, 2012 | 94.69 | 97.34 | 93.84 | 97.23 | 235,992 | +3.73(+3.98%) |
Feb 10, 2012 | 93.40 | 94.24 | 92.93 | 93.51 | 76,969 | -1.32(-1.40%) |
Feb 09, 2012 | 94.96 | 95.08 | 93.44 | 94.83 | 103,867 | +0.21(+0.22%) |
Feb 08, 2012 | 94.78 | 95.71 | 94.08 | 94.62 | 54,992 | +0.04(+0.04%) |
Feb 07, 2012 | 94.60 | 94.86 | 93.63 | 94.58 | 146,659 | -0.03(-0.03%) |
Feb 06, 2012 | 94.36 | 95.00 | 93.81 | 94.61 | 105,261 | -0.43(-0.46%) |
Feb 03, 2012 | 93.83 | 95.80 | 93.58 | 95.04 | 133,421 | +2.66(+2.88%) |
Feb 02, 2012 | 93.22 | 93.97 | 92.30 | 92.39 | 136,999 | -0.76(-0.82%) |