Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 86.04 | 86.05 | 85.14 | 85.19 | 1,539,446 | -0.95(-1.10%) |
Apr 27, 2012 | 85.69 | 86.30 | 84.74 | 86.14 | 2,719,917 | +0.70(+0.82%) |
Apr 26, 2012 | 84.59 | 85.63 | 84.48 | 85.44 | 1,290,549 | +0.87(+1.03%) |
Apr 25, 2012 | 84.00 | 84.79 | 83.95 | 84.57 | 2,016,341 | +1.67(+2.02%) |
Apr 24, 2012 | 82.73 | 83.29 | 82.25 | 82.89 | 2,262,799 | +0.32(+0.39%) |
Apr 23, 2012 | 82.39 | 82.61 | 81.59 | 82.58 | 2,313,005 | -1.05(-1.25%) |
Apr 20, 2012 | 84.01 | 84.55 | 83.57 | 83.62 | 1,949,009 | +0.22(+0.26%) |
Apr 19, 2012 | 84.02 | 84.88 | 82.86 | 83.40 | 3,582,327 | -0.49(-0.59%) |
Apr 18, 2012 | 83.89 | 84.25 | 83.48 | 83.89 | 1,587,935 | -0.53(-0.62%) |
Apr 17, 2012 | 83.76 | 85.10 | 83.70 | 84.42 | 2,177,515 | +1.36(+1.64%) |
Apr 16, 2012 | 83.69 | 83.85 | 82.38 | 83.06 | 1,624,926 | -0.25(-0.29%) |
Apr 13, 2012 | 83.97 | 84.00 | 83.06 | 83.30 | 1,607,742 | -0.95(-1.13%) |
Apr 12, 2012 | 83.04 | 84.56 | 83.04 | 84.26 | 2,550,464 | +1.31(+1.58%) |
Apr 11, 2012 | 82.53 | 83.18 | 82.47 | 82.95 | 2,585,825 | +1.17(+1.43%) |
Apr 10, 2012 | 83.59 | 83.85 | 81.60 | 81.78 | 3,188,537 | -2.19(-2.61%) |
Apr 09, 2012 | 83.76 | 84.28 | 83.54 | 83.97 | 1,598,671 | -1.48(-1.73%) |
Apr 05, 2012 | 85.29 | 85.80 | 85.10 | 85.45 | 2,987,473 | -0.23(-0.27%) |
Apr 04, 2012 | 86.22 | 86.29 | 85.09 | 85.68 | 1,472,748 | -1.56(-1.79%) |
Apr 03, 2012 | 87.42 | 87.88 | 86.83 | 87.24 | 2,238,726 | -0.42(-0.48%) |
Apr 02, 2012 | 86.34 | 87.73 | 86.18 | 87.66 | 3,115,210 | +0.94(+1.08%) |
Mar 30, 2012 | 87.40 | 87.45 | 86.29 | 86.72 | 2,405,195 | -0.04(-0.04%) |
Mar 29, 2012 | 86.48 | 87.01 | 85.78 | 86.76 | 2,173,834 | -0.39(-0.45%) |
Mar 28, 2012 | 88.06 | 88.20 | 86.44 | 87.15 | 1,285,131 | -0.78(-0.89%) |
Mar 27, 2012 | 88.65 | 88.86 | 87.93 | 87.93 | 1,770,232 | -0.65(-0.73%) |
Mar 26, 2012 | 87.74 | 88.65 | 87.55 | 88.58 | 1,618,614 | +1.89(+2.18%) |
Mar 23, 2012 | 85.96 | 86.80 | 85.21 | 86.69 | 1,641,232 | +0.85(+0.99%) |
Mar 22, 2012 | 85.67 | 86.15 | 85.31 | 85.84 | 2,381,160 | -0.78(-0.90%) |
Mar 21, 2012 | 86.73 | 87.13 | 86.25 | 86.62 | 1,371,287 | +0.11(+0.13%) |
Mar 20, 2012 | 86.74 | 86.88 | 86.14 | 86.51 | 1,984,961 | -0.92(-1.05%) |
Mar 19, 2012 | 86.64 | 88.11 | 86.55 | 87.42 | 1,502,967 | +0.71(+0.82%) |
Mar 16, 2012 | 87.07 | 87.13 | 86.41 | 86.72 | 2,339,631 | -0.19(-0.22%) |
Mar 15, 2012 | 86.07 | 86.91 | 85.82 | 86.91 | 1,789,589 | +0.74(+0.85%) |
Mar 14, 2012 | 86.86 | 87.03 | 85.77 | 86.17 | 1,445,173 | -0.71(-0.81%) |
Mar 13, 2012 | 85.94 | 86.93 | 85.56 | 86.88 | 1,941,561 | +1.56(+1.83%) |
Mar 12, 2012 | 85.76 | 85.99 | 84.97 | 85.32 | 973,394 | -0.35(-0.41%) |
Mar 09, 2012 | 84.42 | 86.18 | 84.42 | 85.67 | 1,358,605 | +1.16(+1.37%) |
Mar 08, 2012 | 83.91 | 84.66 | 83.28 | 84.51 | 1,107,383 | +1.24(+1.49%) |
Mar 07, 2012 | 82.63 | 83.33 | 82.52 | 83.27 | 1,300,846 | +0.87(+1.06%) |
Mar 06, 2012 | 83.07 | 83.28 | 82.02 | 82.40 | 3,249,639 | -1.72(-2.05%) |
Mar 05, 2012 | 84.00 | 84.22 | 83.32 | 84.12 | 2,096,854 | -0.13(-0.15%) |
Mar 02, 2012 | 85.44 | 85.76 | 83.81 | 84.25 | 2,275,364 | -1.29(-1.51%) |
Mar 01, 2012 | 85.36 | 86.45 | 85.36 | 85.54 | 2,410,874 | +0.61(+0.72%) |
Feb 29, 2012 | 86.64 | 87.00 | 84.92 | 84.93 | 1,848,006 | -1.47(-1.70%) |
Feb 28, 2012 | 86.58 | 87.22 | 85.87 | 86.40 | 1,300,958 | -0.17(-0.20%) |
Feb 27, 2012 | 85.95 | 87.11 | 85.30 | 86.57 | 1,437,288 | -0.10(-0.12%) |
Feb 24, 2012 | 86.80 | 87.09 | 86.46 | 86.67 | 1,247,518 | -0.04(-0.04%) |
Feb 23, 2012 | 85.49 | 86.77 | 85.01 | 86.71 | 2,574,499 | +1.35(+1.58%) |
Feb 22, 2012 | 85.44 | 85.93 | 85.14 | 85.36 | 1,026,452 | -0.40(-0.47%) |
Feb 21, 2012 | 86.40 | 86.65 | 85.35 | 85.75 | 1,284,163 | -0.51(-0.59%) |
Feb 17, 2012 | 87.03 | 87.08 | 86.15 | 86.26 | 1,315,261 | -0.29(-0.34%) |
Feb 16, 2012 | 85.01 | 86.61 | 84.97 | 86.55 | 1,726,978 | +1.52(+1.79%) |
Feb 15, 2012 | 86.14 | 86.24 | 84.72 | 85.03 | 1,463,955 | -0.65(-0.76%) |
Feb 14, 2012 | 85.46 | 85.83 | 85.09 | 85.68 | 1,261,711 | -0.28(-0.33%) |
Feb 13, 2012 | 85.75 | 86.08 | 85.20 | 85.96 | 2,568,825 | +1.16(+1.37%) |
Feb 10, 2012 | 84.89 | 85.26 | 84.50 | 84.80 | 1,312,056 | -1.09(-1.27%) |
Feb 09, 2012 | 86.40 | 86.52 | 85.28 | 85.89 | 2,039,147 | -0.28(-0.33%) |
Feb 08, 2012 | 86.32 | 86.74 | 85.32 | 86.17 | 2,758,123 | +0.05(+0.06%) |
Feb 07, 2012 | 86.10 | 86.47 | 85.51 | 86.12 | 1,076,775 | -0.06(-0.07%) |
Feb 06, 2012 | 86.08 | 86.42 | 85.82 | 86.18 | 2,618,016 | -0.29(-0.34%) |
Feb 03, 2012 | 85.79 | 86.66 | 85.63 | 86.47 | 1,941,735 | +2.05(+2.43%) |
Feb 02, 2012 | 84.27 | 84.90 | 84.09 | 84.42 | 2,550,081 | +0.44(+0.52%) |