Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 86.05 | 86.06 | 85.15 | 85.20 | 1,539,318 | -0.95(-1.10%) |
Apr 27, 2012 | 85.69 | 86.31 | 84.75 | 86.15 | 2,719,692 | +0.70(+0.82%) |
Apr 26, 2012 | 84.60 | 85.64 | 84.48 | 85.45 | 1,290,443 | +0.87(+1.03%) |
Apr 25, 2012 | 84.01 | 84.80 | 83.96 | 84.57 | 2,016,174 | +1.67(+2.02%) |
Apr 24, 2012 | 82.74 | 83.30 | 82.26 | 82.90 | 2,262,612 | +0.32(+0.39%) |
Apr 23, 2012 | 82.39 | 82.62 | 81.59 | 82.58 | 2,312,813 | -1.05(-1.25%) |
Apr 20, 2012 | 84.02 | 84.56 | 83.57 | 83.63 | 1,948,847 | +0.22(+0.26%) |
Apr 19, 2012 | 84.03 | 84.89 | 82.86 | 83.41 | 3,582,030 | -0.49(-0.59%) |
Apr 18, 2012 | 83.89 | 84.26 | 83.48 | 83.90 | 1,587,804 | -0.53(-0.62%) |
Apr 17, 2012 | 83.77 | 85.11 | 83.71 | 84.43 | 2,177,335 | +1.36(+1.64%) |
Apr 16, 2012 | 83.69 | 83.86 | 82.38 | 83.07 | 1,624,791 | -0.25(-0.29%) |
Apr 13, 2012 | 83.97 | 84.01 | 83.07 | 83.31 | 1,607,609 | -0.95(-1.13%) |
Apr 12, 2012 | 83.05 | 84.57 | 83.05 | 84.27 | 2,550,252 | +1.31(+1.58%) |
Apr 11, 2012 | 82.54 | 83.18 | 82.47 | 82.96 | 2,585,611 | +1.17(+1.43%) |
Apr 10, 2012 | 83.60 | 83.86 | 81.61 | 81.78 | 3,188,273 | -2.19(-2.61%) |
Apr 09, 2012 | 83.77 | 84.28 | 83.55 | 83.97 | 1,598,538 | -1.48(-1.73%) |
Apr 05, 2012 | 85.29 | 85.81 | 85.11 | 85.46 | 2,987,225 | -0.23(-0.27%) |
Apr 04, 2012 | 86.23 | 86.29 | 85.10 | 85.68 | 1,472,626 | -1.56(-1.79%) |
Apr 03, 2012 | 87.43 | 87.88 | 86.84 | 87.25 | 2,238,541 | -0.42(-0.48%) |
Apr 02, 2012 | 86.35 | 87.74 | 86.18 | 87.67 | 3,114,951 | +0.94(+1.08%) |
Mar 30, 2012 | 87.41 | 87.46 | 86.29 | 86.73 | 2,404,995 | -0.04(-0.04%) |
Mar 29, 2012 | 86.48 | 87.02 | 85.78 | 86.77 | 2,173,654 | -0.39(-0.45%) |
Mar 28, 2012 | 88.07 | 88.20 | 86.45 | 87.16 | 1,285,024 | -0.78(-0.89%) |
Mar 27, 2012 | 88.66 | 88.87 | 87.94 | 87.94 | 1,770,085 | -0.65(-0.73%) |
Mar 26, 2012 | 87.75 | 88.66 | 87.56 | 88.58 | 1,618,480 | +1.89(+2.18%) |
Mar 23, 2012 | 85.97 | 86.80 | 85.22 | 86.70 | 1,641,096 | +0.85(+0.99%) |
Mar 22, 2012 | 85.68 | 86.15 | 85.32 | 85.84 | 2,380,963 | -0.78(-0.90%) |
Mar 21, 2012 | 86.73 | 87.13 | 86.25 | 86.62 | 1,371,174 | +0.11(+0.13%) |
Mar 20, 2012 | 86.74 | 86.89 | 86.14 | 86.52 | 1,984,796 | -0.92(-1.05%) |
Mar 19, 2012 | 86.65 | 88.12 | 86.56 | 87.43 | 1,502,843 | +0.71(+0.82%) |
Mar 16, 2012 | 87.08 | 87.14 | 86.42 | 86.72 | 2,339,437 | -0.19(-0.22%) |
Mar 15, 2012 | 86.08 | 86.91 | 85.83 | 86.91 | 1,789,441 | +0.74(+0.85%) |
Mar 14, 2012 | 86.87 | 87.03 | 85.78 | 86.18 | 1,445,053 | -0.71(-0.81%) |
Mar 13, 2012 | 85.94 | 86.94 | 85.57 | 86.89 | 1,941,400 | +1.56(+1.83%) |
Mar 12, 2012 | 85.77 | 86.00 | 84.97 | 85.33 | 973,313 | -0.35(-0.41%) |
Mar 09, 2012 | 84.43 | 86.19 | 84.43 | 85.68 | 1,358,493 | +1.16(+1.37%) |
Mar 08, 2012 | 83.92 | 84.66 | 83.28 | 84.52 | 1,107,292 | +1.24(+1.49%) |
Mar 07, 2012 | 82.64 | 83.34 | 82.53 | 83.28 | 1,300,738 | +0.87(+1.06%) |
Mar 06, 2012 | 83.08 | 83.28 | 82.03 | 82.40 | 3,249,370 | -1.72(-2.05%) |
Mar 05, 2012 | 84.01 | 84.23 | 83.33 | 84.13 | 2,096,680 | -0.13(-0.15%) |
Mar 02, 2012 | 85.44 | 85.77 | 83.82 | 84.26 | 2,275,175 | -1.29(-1.51%) |
Mar 01, 2012 | 85.37 | 86.46 | 85.37 | 85.54 | 2,410,674 | +0.61(+0.72%) |
Feb 29, 2012 | 86.65 | 87.01 | 84.93 | 84.94 | 1,847,853 | -1.47(-1.70%) |
Feb 28, 2012 | 86.59 | 87.22 | 85.88 | 86.41 | 1,300,850 | -0.17(-0.20%) |
Feb 27, 2012 | 85.95 | 87.11 | 85.31 | 86.58 | 1,437,169 | -0.10(-0.12%) |
Feb 24, 2012 | 86.81 | 87.10 | 86.47 | 86.68 | 1,247,414 | -0.04(-0.04%) |
Feb 23, 2012 | 85.50 | 86.78 | 85.01 | 86.72 | 2,574,286 | +1.35(+1.58%) |
Feb 22, 2012 | 85.44 | 85.93 | 85.14 | 85.36 | 1,026,367 | -0.40(-0.47%) |
Feb 21, 2012 | 86.41 | 86.66 | 85.35 | 85.76 | 1,284,057 | -0.51(-0.59%) |
Feb 17, 2012 | 87.03 | 87.09 | 86.16 | 86.27 | 1,315,152 | -0.29(-0.34%) |
Feb 16, 2012 | 85.02 | 86.62 | 84.97 | 86.56 | 1,726,835 | +1.52(+1.79%) |
Feb 15, 2012 | 86.14 | 86.24 | 84.73 | 85.04 | 1,463,834 | -0.65(-0.76%) |
Feb 14, 2012 | 85.47 | 85.83 | 85.10 | 85.69 | 1,261,606 | -0.28(-0.33%) |
Feb 13, 2012 | 85.75 | 86.09 | 85.21 | 85.97 | 2,568,613 | +1.16(+1.37%) |
Feb 10, 2012 | 84.90 | 85.26 | 84.51 | 84.81 | 1,311,947 | -1.09(-1.27%) |
Feb 09, 2012 | 86.41 | 86.52 | 85.29 | 85.90 | 2,038,978 | -0.28(-0.33%) |
Feb 08, 2012 | 86.32 | 86.74 | 85.33 | 86.18 | 2,757,894 | +0.05(+0.06%) |
Feb 07, 2012 | 86.11 | 86.48 | 85.52 | 86.13 | 1,076,685 | -0.06(-0.07%) |
Feb 06, 2012 | 86.09 | 86.42 | 85.83 | 86.19 | 2,617,799 | -0.29(-0.34%) |
Feb 03, 2012 | 85.80 | 86.67 | 85.64 | 86.48 | 1,941,574 | +2.05(+2.43%) |
Feb 02, 2012 | 84.27 | 84.91 | 84.09 | 84.43 | 2,549,869 | +0.44(+0.52%) |