Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 88.84 | 89.81 | 87.05 | 89.57 | 2,309,531 | +0.14(+0.16%) |
Apr 27, 2012 | 89.51 | 89.81 | 87.98 | 89.44 | 1,487,836 | +0.00(+0.00%) |
Apr 26, 2012 | 87.55 | 89.67 | 87.29 | 89.44 | 1,853,262 | +1.57(+1.79%) |
Apr 25, 2012 | 83.39 | 88.38 | 82.92 | 87.87 | 4,693,546 | +5.34(+6.47%) |
Apr 24, 2012 | 81.64 | 83.02 | 80.99 | 82.53 | 2,000,257 | +0.94(+1.16%) |
Apr 23, 2012 | 79.31 | 81.87 | 79.16 | 81.59 | 1,373,934 | +0.39(+0.49%) |
Apr 20, 2012 | 81.75 | 82.71 | 80.87 | 81.19 | 1,893,424 | -0.70(-0.86%) |
Apr 19, 2012 | 82.24 | 83.33 | 81.18 | 81.89 | 1,682,230 | +0.13(+0.16%) |
Apr 18, 2012 | 82.85 | 82.85 | 80.94 | 81.76 | 2,543,461 | -1.52(-1.83%) |
Apr 17, 2012 | 81.98 | 84.47 | 81.83 | 83.29 | 2,661,559 | +2.39(+2.95%) |
Apr 16, 2012 | 82.96 | 83.84 | 80.32 | 80.90 | 1,967,437 | -1.62(-1.96%) |
Apr 13, 2012 | 83.10 | 83.71 | 82.41 | 82.51 | 1,399,089 | -0.88(-1.06%) |
Apr 12, 2012 | 80.43 | 83.73 | 80.29 | 83.39 | 2,637,315 | +3.24(+4.04%) |
Apr 11, 2012 | 82.34 | 82.48 | 80.05 | 80.15 | 1,804,617 | -1.14(-1.41%) |
Apr 10, 2012 | 83.14 | 83.82 | 80.73 | 81.30 | 1,970,320 | -1.83(-2.20%) |
Apr 09, 2012 | 83.02 | 83.59 | 82.17 | 83.12 | 1,405,238 | -1.64(-1.93%) |
Apr 05, 2012 | 84.57 | 86.11 | 84.30 | 84.76 | 1,784,013 | -0.02(-0.03%) |
Apr 04, 2012 | 85.44 | 85.44 | 83.78 | 84.79 | 2,726,863 | -1.78(-2.05%) |
Apr 03, 2012 | 87.04 | 87.04 | 85.47 | 86.57 | 3,728,497 | -0.13(-0.15%) |
Apr 02, 2012 | 86.26 | 87.79 | 85.41 | 86.70 | 2,801,613 | +0.39(+0.46%) |
Mar 30, 2012 | 81.61 | 87.07 | 81.61 | 86.30 | 5,933,308 | +4.94(+6.07%) |
Mar 29, 2012 | 80.52 | 81.51 | 79.23 | 81.36 | 1,855,419 | -0.12(-0.15%) |
Mar 28, 2012 | 82.25 | 82.41 | 80.05 | 81.48 | 2,942,105 | -0.97(-1.17%) |
Mar 27, 2012 | 81.08 | 82.86 | 80.70 | 82.45 | 3,446,434 | +1.28(+1.57%) |
Mar 26, 2012 | 79.63 | 81.28 | 79.44 | 81.18 | 2,519,098 | +2.51(+3.19%) |
Mar 23, 2012 | 77.87 | 79.47 | 77.67 | 78.66 | 2,433,327 | +0.82(+1.05%) |
Mar 22, 2012 | 79.00 | 79.74 | 77.17 | 77.84 | 3,192,971 | -2.40(-2.99%) |
Mar 21, 2012 | 82.03 | 82.03 | 79.73 | 80.24 | 2,924,882 | -1.98(-2.41%) |
Mar 20, 2012 | 84.92 | 84.92 | 81.62 | 82.22 | 3,472,685 | -3.83(-4.46%) |
Mar 19, 2012 | 84.60 | 86.14 | 84.14 | 86.05 | 3,085,017 | +1.01(+1.18%) |
Mar 16, 2012 | 82.88 | 85.48 | 82.88 | 85.05 | 2,932,523 | +2.67(+3.25%) |
Mar 15, 2012 | 82.52 | 83.21 | 81.39 | 82.37 | 1,558,117 | +0.12(+0.14%) |
Mar 14, 2012 | 83.26 | 84.17 | 81.80 | 82.26 | 1,295,977 | -1.18(-1.42%) |
Mar 13, 2012 | 83.54 | 83.54 | 81.38 | 83.44 | 1,382,395 | +0.75(+0.91%) |
Mar 12, 2012 | 83.91 | 83.99 | 82.32 | 82.69 | 1,421,856 | -1.23(-1.46%) |
Mar 09, 2012 | 83.67 | 84.89 | 82.87 | 83.92 | 1,910,205 | +0.66(+0.79%) |
Mar 08, 2012 | 82.12 | 83.61 | 81.01 | 83.26 | 1,949,818 | +1.82(+2.24%) |
Mar 07, 2012 | 79.87 | 82.11 | 78.56 | 81.44 | 2,101,099 | +1.60(+2.00%) |
Mar 06, 2012 | 81.28 | 81.28 | 78.21 | 79.84 | 3,812,029 | -2.23(-2.72%) |
Mar 05, 2012 | 83.61 | 83.61 | 79.95 | 82.07 | 3,658,720 | -1.73(-2.07%) |
Mar 02, 2012 | 85.75 | 86.21 | 83.26 | 83.80 | 2,039,115 | -2.71(-3.13%) |
Mar 01, 2012 | 85.52 | 86.69 | 84.72 | 86.51 | 1,876,934 | +1.75(+2.06%) |
Feb 29, 2012 | 87.47 | 87.68 | 84.01 | 84.76 | 3,882,954 | -1.75(-2.03%) |
Feb 28, 2012 | 88.27 | 88.27 | 85.81 | 86.52 | 2,718,267 | -1.54(-1.75%) |
Feb 27, 2012 | 88.98 | 89.29 | 87.95 | 88.06 | 2,389,657 | -1.81(-2.01%) |
Feb 24, 2012 | 89.06 | 91.16 | 88.85 | 89.87 | 2,684,132 | +1.19(+1.34%) |
Feb 23, 2012 | 87.73 | 88.87 | 86.55 | 88.67 | 2,226,670 | +0.77(+0.88%) |
Feb 22, 2012 | 87.70 | 88.88 | 87.26 | 87.90 | 1,679,560 | -0.05(-0.05%) |
Feb 21, 2012 | 88.73 | 88.91 | 87.28 | 87.95 | 1,836,358 | +0.07(+0.08%) |
Feb 17, 2012 | 89.39 | 92.15 | 87.44 | 87.88 | 4,023,693 | -0.94(-1.05%) |
Feb 16, 2012 | 87.58 | 89.02 | 86.84 | 88.81 | 1,861,657 | +1.10(+1.25%) |
Feb 15, 2012 | 86.24 | 89.08 | 86.05 | 87.72 | 3,080,921 | +2.06(+2.41%) |
Feb 14, 2012 | 86.68 | 86.83 | 84.83 | 85.65 | 3,260,825 | -0.82(-0.95%) |
Feb 13, 2012 | 85.38 | 86.83 | 84.00 | 86.47 | 2,120,372 | +2.07(+2.45%) |
Feb 10, 2012 | 83.45 | 84.42 | 83.19 | 84.40 | 1,885,736 | -0.77(-0.91%) |
Feb 09, 2012 | 85.18 | 85.59 | 83.77 | 85.17 | 2,122,988 | +0.26(+0.30%) |
Feb 08, 2012 | 84.07 | 86.90 | 83.92 | 84.92 | 3,334,599 | +1.15(+1.38%) |
Feb 07, 2012 | 81.18 | 83.87 | 78.94 | 83.77 | 4,474,383 | +2.02(+2.47%) |
Feb 06, 2012 | 80.50 | 82.60 | 80.50 | 81.75 | 3,447,558 | +1.04(+1.29%) |
Feb 03, 2012 | 80.38 | 81.86 | 79.84 | 80.70 | 2,978,302 | +1.34(+1.69%) |
Feb 02, 2012 | 78.62 | 80.91 | 78.08 | 79.37 | 2,967,386 | +2.90(+3.79%) |