Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 102.35 | 102.89 | 102.35 | 102.69 | 9,220 | -0.62(-0.60%) |
Apr 27, 2012 | 102.12 | 103.31 | 102.11 | 103.31 | 7,108 | +0.65(+0.63%) |
Apr 26, 2012 | 101.36 | 102.75 | 101.36 | 102.66 | 5,601 | +1.14(+1.13%) |
Apr 25, 2012 | 100.70 | 101.54 | 100.70 | 101.52 | 6,833 | +2.00(+2.01%) |
Apr 24, 2012 | 100.15 | 100.20 | 99.32 | 99.52 | 6,544 | -0.69(-0.69%) |
Apr 23, 2012 | 99.81 | 100.21 | 99.20 | 100.21 | 3,659 | -1.11(-1.09%) |
Apr 20, 2012 | 102.15 | 102.15 | 101.31 | 101.31 | 4,584 | -0.48(-0.47%) |
Apr 19, 2012 | 102.54 | 103.06 | 101.28 | 101.79 | 3,768 | -0.47(-0.46%) |
Apr 18, 2012 | 101.66 | 102.48 | 101.66 | 102.27 | 5,887 | -0.14(-0.13%) |
Apr 17, 2012 | 101.52 | 102.56 | 101.52 | 102.40 | 5,595 | +1.84(+1.83%) |
Apr 16, 2012 | 101.26 | 101.26 | 100.23 | 100.56 | 5,169 | -0.62(-0.61%) |
Apr 13, 2012 | 101.70 | 101.89 | 101.03 | 101.18 | 10,047 | -0.95(-0.93%) |
Apr 12, 2012 | 100.58 | 102.18 | 100.58 | 102.13 | 4,020 | +1.89(+1.89%) |
Apr 11, 2012 | 100.27 | 100.56 | 100.16 | 100.24 | 3,972 | +0.96(+0.97%) |
Apr 10, 2012 | 101.28 | 101.42 | 99.21 | 99.27 | 7,930 | -2.29(-2.25%) |
Apr 09, 2012 | 101.42 | 101.64 | 100.99 | 101.56 | 5,273 | -1.40(-1.36%) |
Apr 05, 2012 | 102.95 | 103.04 | 102.85 | 102.97 | 3,961 | +0.09(+0.08%) |
Apr 04, 2012 | 103.26 | 103.29 | 102.38 | 102.88 | 3,834 | -1.23(-1.18%) |
Apr 03, 2012 | 104.16 | 104.71 | 103.76 | 104.11 | 7,405 | -0.31(-0.30%) |
Apr 02, 2012 | 103.42 | 104.78 | 103.42 | 104.42 | 2,708 | +0.99(+0.96%) |
Mar 30, 2012 | 103.76 | 103.85 | 103.05 | 103.43 | 4,088 | +0.23(+0.22%) |
Mar 29, 2012 | 102.52 | 103.20 | 101.99 | 103.20 | 6,705 | +0.15(+0.15%) |
Mar 28, 2012 | 103.99 | 103.99 | 102.34 | 103.04 | 4,637 | -1.02(-0.98%) |
Mar 27, 2012 | 104.52 | 104.52 | 104.06 | 104.06 | 1,599 | -0.53(-0.51%) |
Mar 26, 2012 | 103.96 | 104.59 | 103.96 | 104.59 | 11,515 | +1.70(+1.66%) |
Mar 23, 2012 | 102.23 | 102.95 | 101.98 | 102.89 | 2,538 | +0.27(+0.26%) |
Mar 22, 2012 | 102.66 | 102.92 | 102.35 | 102.62 | 4,532 | -0.98(-0.95%) |
Mar 21, 2012 | 103.38 | 103.95 | 103.14 | 103.60 | 7,674 | +0.45(+0.44%) |
Mar 20, 2012 | 103.25 | 103.25 | 102.74 | 103.15 | 16,697 | -0.74(-0.71%) |
Mar 19, 2012 | 103.41 | 104.34 | 103.31 | 103.89 | 16,156 | +0.40(+0.39%) |
Mar 16, 2012 | 103.39 | 103.59 | 103.24 | 103.48 | 6,440 | +0.20(+0.20%) |
Mar 15, 2012 | 102.73 | 103.31 | 102.36 | 103.28 | 12,019 | +0.73(+0.71%) |
Mar 14, 2012 | 103.29 | 103.35 | 102.34 | 102.55 | 8,178 | -0.76(-0.74%) |
Mar 13, 2012 | 102.25 | 103.31 | 101.76 | 103.31 | 15,048 | +1.87(+1.84%) |
Mar 12, 2012 | 102.15 | 102.15 | 101.29 | 101.45 | 12,590 | -0.66(-0.65%) |
Mar 09, 2012 | 101.79 | 102.37 | 101.79 | 102.11 | 10,048 | +0.60(+0.59%) |
Mar 08, 2012 | 100.96 | 101.73 | 100.56 | 101.51 | 13,346 | +1.24(+1.24%) |
Mar 07, 2012 | 99.53 | 100.34 | 99.52 | 100.27 | 5,422 | +1.02(+1.03%) |
Mar 06, 2012 | 99.94 | 99.97 | 98.89 | 99.25 | 32,950 | -1.88(-1.86%) |
Mar 05, 2012 | 101.17 | 101.30 | 100.86 | 101.14 | 6,526 | -0.84(-0.82%) |
Mar 02, 2012 | 102.79 | 102.79 | 101.97 | 101.97 | 5,252 | -0.69(-0.67%) |
Mar 01, 2012 | 102.04 | 102.70 | 101.89 | 102.67 | 14,000 | +1.12(+1.11%) |
Feb 29, 2012 | 102.39 | 102.59 | 101.54 | 101.54 | 13,506 | -0.81(-0.80%) |
Feb 28, 2012 | 102.55 | 102.75 | 102.01 | 102.36 | 9,852 | -0.07(-0.07%) |
Feb 27, 2012 | 101.54 | 102.56 | 101.31 | 102.43 | 4,483 | +0.15(+0.15%) |
Feb 24, 2012 | 102.11 | 102.65 | 102.08 | 102.27 | 2,735 | +0.35(+0.34%) |
Feb 23, 2012 | 101.38 | 101.97 | 100.64 | 101.93 | 11,310 | +0.64(+0.64%) |
Feb 22, 2012 | 101.32 | 101.60 | 100.96 | 101.28 | 2,359 | -0.04(-0.04%) |
Feb 21, 2012 | 102.19 | 102.19 | 101.22 | 101.32 | 4,068 | -0.54(-0.53%) |
Feb 17, 2012 | 102.49 | 102.49 | 101.82 | 101.86 | 3,312 | -0.15(-0.15%) |
Feb 16, 2012 | 100.65 | 102.04 | 100.63 | 102.01 | 3,947 | +1.35(+1.34%) |
Feb 15, 2012 | 101.16 | 101.64 | 100.45 | 100.67 | 4,569 | +0.21(+0.21%) |
Feb 14, 2012 | 100.32 | 100.93 | 100.32 | 100.46 | 5,064 | -0.20(-0.20%) |
Feb 13, 2012 | 100.58 | 100.79 | 100.02 | 100.66 | 2,337 | +0.97(+0.97%) |
Feb 10, 2012 | 99.66 | 99.89 | 99.32 | 99.69 | 3,809 | -1.04(-1.04%) |
Feb 09, 2012 | 100.69 | 100.86 | 100.24 | 100.73 | 9,935 | +0.53(+0.53%) |
Feb 08, 2012 | 100.35 | 100.56 | 99.73 | 100.20 | 10,221 | -0.02(-0.02%) |
Feb 07, 2012 | 99.72 | 100.22 | 99.49 | 100.22 | 5,269 | +0.19(+0.19%) |
Feb 06, 2012 | 99.93 | 100.16 | 99.93 | 100.02 | 1,159 | +0.22(+0.22%) |
Feb 03, 2012 | 99.65 | 99.90 | 99.36 | 99.80 | 27,004 | +1.51(+1.54%) |
Feb 02, 2012 | 98.31 | 98.71 | 98.18 | 98.29 | 6,918 | +0.40(+0.41%) |