Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 89.19 | 89.91 | 87.50 | 88.18 | 436,182 | -1.44(-1.61%) |
Apr 27, 2012 | 90.02 | 91.54 | 88.90 | 89.62 | 737,431 | +0.09(+0.10%) |
Apr 26, 2012 | 89.00 | 90.53 | 88.12 | 89.53 | 591,229 | +0.40(+0.45%) |
Apr 25, 2012 | 87.67 | 89.81 | 87.47 | 89.13 | 1,092,576 | +1.98(+2.27%) |
Apr 24, 2012 | 93.71 | 93.71 | 85.78 | 87.15 | 2,535,563 | -6.38(-6.82%) |
Apr 23, 2012 | 94.36 | 94.56 | 93.20 | 93.53 | 396,444 | -1.82(-1.91%) |
Apr 20, 2012 | 94.75 | 96.04 | 94.40 | 95.35 | 376,260 | +0.86(+0.91%) |
Apr 19, 2012 | 95.73 | 96.65 | 93.54 | 94.49 | 351,029 | -1.07(-1.12%) |
Apr 18, 2012 | 93.81 | 96.33 | 93.81 | 95.56 | 521,412 | +1.10(+1.16%) |
Apr 17, 2012 | 93.26 | 94.85 | 93.01 | 94.46 | 481,374 | +1.31(+1.41%) |
Apr 16, 2012 | 95.44 | 95.85 | 92.25 | 93.15 | 559,148 | -1.78(-1.88%) |
Apr 13, 2012 | 94.10 | 95.00 | 93.42 | 94.93 | 321,403 | +0.20(+0.21%) |
Apr 12, 2012 | 93.45 | 94.80 | 93.11 | 94.73 | 321,997 | +1.03(+1.10%) |
Apr 11, 2012 | 92.56 | 94.17 | 92.56 | 93.70 | 338,043 | +1.84(+2.00%) |
Apr 10, 2012 | 94.00 | 94.37 | 91.61 | 91.86 | 1,223,599 | -2.51(-2.66%) |
Apr 09, 2012 | 93.59 | 94.48 | 92.51 | 94.37 | 374,412 | -0.67(-0.70%) |
Apr 05, 2012 | 94.33 | 95.44 | 94.23 | 95.04 | 339,281 | +0.11(+0.12%) |
Apr 04, 2012 | 94.18 | 95.24 | 93.36 | 94.93 | 551,751 | -0.08(-0.08%) |
Apr 03, 2012 | 93.93 | 95.62 | 93.75 | 95.01 | 808,089 | +1.09(+1.16%) |
Apr 02, 2012 | 92.58 | 94.42 | 92.26 | 93.92 | 440,367 | +1.03(+1.11%) |
Mar 30, 2012 | 93.13 | 93.58 | 92.36 | 92.89 | 449,281 | +0.06(+0.06%) |
Mar 29, 2012 | 92.61 | 93.17 | 91.61 | 92.83 | 572,667 | -0.76(-0.81%) |
Mar 28, 2012 | 93.58 | 93.93 | 92.13 | 93.59 | 901,399 | -0.38(-0.40%) |
Mar 27, 2012 | 94.55 | 94.73 | 93.69 | 93.97 | 338,578 | -0.54(-0.57%) |
Mar 26, 2012 | 94.28 | 94.73 | 93.41 | 94.51 | 538,067 | +0.96(+1.03%) |
Mar 23, 2012 | 93.49 | 93.78 | 92.00 | 93.55 | 738,743 | -0.04(-0.04%) |
Mar 22, 2012 | 91.55 | 93.88 | 90.81 | 93.59 | 843,844 | +1.52(+1.65%) |
Mar 21, 2012 | 90.76 | 92.33 | 90.39 | 92.07 | 713,097 | +1.46(+1.61%) |
Mar 20, 2012 | 89.26 | 91.01 | 89.05 | 90.61 | 684,483 | +1.01(+1.13%) |
Mar 19, 2012 | 88.41 | 89.63 | 88.01 | 89.60 | 820,089 | +1.02(+1.15%) |
Mar 16, 2012 | 89.65 | 90.00 | 88.37 | 88.58 | 752,925 | -1.79(-1.98%) |
Mar 15, 2012 | 89.93 | 90.90 | 88.61 | 90.37 | 767,797 | +0.91(+1.02%) |
Mar 14, 2012 | 90.20 | 90.28 | 89.06 | 89.46 | 543,707 | -0.54(-0.60%) |
Mar 13, 2012 | 88.74 | 90.00 | 88.28 | 90.00 | 790,597 | +1.54(+1.74%) |
Mar 12, 2012 | 89.45 | 89.89 | 88.19 | 88.46 | 740,905 | -0.82(-0.92%) |
Mar 09, 2012 | 90.44 | 92.00 | 87.62 | 89.28 | 1,585,700 | +0.01(+0.01%) |
Mar 08, 2012 | 88.98 | 90.36 | 87.56 | 89.27 | 1,555,773 | +1.35(+1.54%) |
Mar 07, 2012 | 86.00 | 88.68 | 86.00 | 87.92 | 909,522 | +2.07(+2.41%) |
Mar 06, 2012 | 86.40 | 86.90 | 84.79 | 85.85 | 761,138 | -1.29(-1.48%) |
Mar 05, 2012 | 86.12 | 87.77 | 85.83 | 87.14 | 1,005,248 | +1.99(+2.34%) |
Mar 02, 2012 | 85.42 | 85.62 | 84.06 | 85.15 | 463,408 | -0.16(-0.19%) |
Mar 01, 2012 | 83.19 | 85.91 | 83.01 | 85.31 | 972,633 | +2.07(+2.49%) |
Feb 29, 2012 | 83.90 | 83.90 | 82.54 | 83.24 | 370,295 | -0.64(-0.76%) |
Feb 28, 2012 | 83.76 | 84.16 | 82.33 | 83.88 | 561,180 | +0.07(+0.08%) |
Feb 27, 2012 | 81.69 | 84.11 | 81.51 | 83.81 | 460,039 | +1.87(+2.28%) |
Feb 24, 2012 | 83.28 | 83.44 | 81.61 | 81.94 | 408,709 | -1.46(-1.75%) |
Feb 23, 2012 | 82.35 | 84.02 | 82.35 | 83.40 | 502,893 | +0.83(+1.01%) |
Feb 22, 2012 | 81.04 | 82.90 | 80.50 | 82.57 | 815,335 | +0.51(+0.62%) |
Feb 21, 2012 | 82.77 | 83.56 | 81.28 | 82.06 | 396,149 | -0.50(-0.61%) |
Feb 17, 2012 | 84.11 | 84.46 | 82.51 | 82.56 | 341,072 | -1.61(-1.91%) |
Feb 16, 2012 | 83.84 | 84.46 | 82.91 | 84.17 | 702,735 | +0.64(+0.77%) |
Feb 15, 2012 | 83.00 | 84.48 | 82.65 | 83.53 | 955,519 | +0.73(+0.88%) |
Feb 14, 2012 | 82.00 | 83.00 | 81.66 | 82.80 | 548,924 | +0.75(+0.91%) |
Feb 13, 2012 | 81.71 | 82.36 | 80.89 | 82.05 | 618,030 | +1.21(+1.50%) |
Feb 10, 2012 | 80.62 | 81.18 | 79.75 | 80.84 | 867,850 | -0.58(-0.71%) |
Feb 09, 2012 | 80.76 | 81.50 | 79.81 | 81.42 | 1,191,231 | +0.81(+1.00%) |
Feb 08, 2012 | 80.03 | 81.25 | 79.09 | 80.61 | 918,915 | +0.96(+1.21%) |
Feb 07, 2012 | 78.53 | 80.09 | 78.47 | 79.65 | 684,897 | +0.97(+1.23%) |
Feb 06, 2012 | 77.89 | 78.88 | 77.74 | 78.68 | 492,268 | +0.57(+0.73%) |
Feb 03, 2012 | 77.15 | 78.50 | 76.54 | 78.11 | 557,367 | +1.50(+1.96%) |
Feb 02, 2012 | 77.97 | 78.31 | 76.19 | 76.61 | 423,858 | -0.21(-0.27%) |