Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 85.09 | 85.29 | 83.50 | 84.15 | 3,063,704 | -1.79(-2.08%) |
Apr 27, 2012 | 84.77 | 86.45 | 84.77 | 85.94 | 1,992,077 | +1.61(+1.90%) |
Apr 26, 2012 | 83.32 | 84.53 | 82.68 | 84.33 | 2,113,637 | +0.71(+0.85%) |
Apr 25, 2012 | 83.66 | 84.61 | 82.68 | 83.62 | 3,276,478 | -0.68(-0.81%) |
Apr 24, 2012 | 83.91 | 85.16 | 83.35 | 84.30 | 2,079,925 | +1.00(+1.19%) |
Apr 23, 2012 | 82.76 | 83.81 | 82.46 | 83.31 | 2,447,109 | -0.99(-1.17%) |
Apr 20, 2012 | 84.06 | 85.02 | 83.70 | 84.29 | 2,310,447 | +0.89(+1.07%) |
Apr 19, 2012 | 84.90 | 85.13 | 82.39 | 83.40 | 2,189,355 | -1.46(-1.72%) |
Apr 18, 2012 | 83.79 | 85.40 | 82.90 | 84.86 | 2,048,859 | +0.54(+0.64%) |
Apr 17, 2012 | 84.18 | 84.98 | 83.02 | 84.32 | 2,765,216 | +1.43(+1.73%) |
Apr 16, 2012 | 83.86 | 84.24 | 81.89 | 82.89 | 2,772,814 | +0.06(+0.07%) |
Apr 13, 2012 | 83.85 | 84.20 | 82.62 | 82.83 | 2,041,081 | -1.47(-1.75%) |
Apr 12, 2012 | 81.78 | 84.83 | 81.48 | 84.31 | 3,476,462 | +3.08(+3.79%) |
Apr 11, 2012 | 82.83 | 83.00 | 79.96 | 81.23 | 4,905,342 | +0.04(+0.04%) |
Apr 10, 2012 | 83.55 | 83.84 | 80.86 | 81.19 | 4,299,195 | -2.75(-3.27%) |
Apr 09, 2012 | 82.36 | 84.88 | 81.92 | 83.94 | 3,098,663 | +0.00(+0.00%) |
Apr 05, 2012 | 84.25 | 84.95 | 83.73 | 83.94 | 2,301,471 | -0.06(-0.07%) |
Apr 04, 2012 | 85.35 | 85.35 | 83.44 | 84.00 | 6,434,387 | -3.07(-3.52%) |
Apr 03, 2012 | 87.93 | 89.60 | 86.31 | 87.06 | 4,755,185 | -1.36(-1.54%) |
Apr 02, 2012 | 87.63 | 88.81 | 85.95 | 88.42 | 2,854,392 | +1.21(+1.39%) |
Mar 30, 2012 | 87.63 | 87.73 | 86.17 | 87.21 | 2,434,103 | +0.28(+0.32%) |
Mar 29, 2012 | 84.95 | 87.05 | 84.44 | 86.93 | 3,585,541 | +1.22(+1.42%) |
Mar 28, 2012 | 88.68 | 89.15 | 85.20 | 85.71 | 4,978,971 | -3.29(-3.70%) |
Mar 27, 2012 | 90.30 | 90.41 | 88.91 | 89.00 | 1,712,801 | -1.02(-1.13%) |
Mar 26, 2012 | 89.70 | 90.34 | 89.29 | 90.02 | 2,491,788 | +1.74(+1.97%) |
Mar 23, 2012 | 87.36 | 88.67 | 86.78 | 88.28 | 2,732,844 | +1.02(+1.17%) |
Mar 22, 2012 | 87.88 | 88.37 | 86.41 | 87.26 | 4,112,304 | -2.52(-2.81%) |
Mar 21, 2012 | 90.03 | 90.54 | 89.36 | 89.79 | 2,320,062 | +0.12(+0.14%) |
Mar 20, 2012 | 92.02 | 92.16 | 88.51 | 89.66 | 6,052,666 | -3.33(-3.58%) |
Mar 19, 2012 | 93.40 | 94.04 | 92.23 | 92.99 | 2,873,977 | +0.33(+0.36%) |
Mar 16, 2012 | 92.81 | 94.09 | 92.50 | 92.66 | 4,026,893 | +0.40(+0.43%) |
Mar 15, 2012 | 90.03 | 92.87 | 89.37 | 92.26 | 4,200,739 | +2.26(+2.51%) |
Mar 14, 2012 | 90.14 | 90.29 | 89.14 | 90.00 | 3,407,312 | -0.31(-0.35%) |
Mar 13, 2012 | 86.59 | 90.45 | 86.19 | 90.31 | 4,545,174 | +4.91(+5.75%) |
Mar 12, 2012 | 86.56 | 86.70 | 85.27 | 85.40 | 4,932,360 | -1.00(-1.16%) |
Mar 09, 2012 | 87.58 | 88.37 | 86.18 | 86.40 | 2,844,257 | -0.76(-0.88%) |
Mar 08, 2012 | 86.27 | 87.42 | 85.22 | 87.16 | 3,397,693 | +1.64(+1.92%) |
Mar 07, 2012 | 84.00 | 85.85 | 83.98 | 85.52 | 2,679,118 | +1.71(+2.04%) |
Mar 06, 2012 | 85.17 | 85.63 | 83.46 | 83.81 | 4,727,713 | -3.57(-4.08%) |
Mar 05, 2012 | 86.95 | 88.69 | 86.37 | 87.38 | 3,739,488 | +0.60(+0.69%) |
Mar 02, 2012 | 88.05 | 88.23 | 86.33 | 86.79 | 2,454,972 | -1.59(-1.80%) |
Mar 01, 2012 | 88.25 | 88.81 | 87.51 | 88.38 | 2,024,941 | +0.78(+0.90%) |
Feb 29, 2012 | 88.57 | 89.20 | 87.37 | 87.59 | 2,181,493 | -0.83(-0.94%) |
Feb 28, 2012 | 88.22 | 89.02 | 87.50 | 88.42 | 1,729,146 | +0.23(+0.26%) |
Feb 27, 2012 | 88.14 | 88.64 | 86.76 | 88.19 | 2,230,155 | -0.28(-0.31%) |
Feb 24, 2012 | 89.15 | 89.76 | 88.27 | 88.47 | 1,991,136 | -0.57(-0.64%) |
Feb 23, 2012 | 89.06 | 89.76 | 88.35 | 89.04 | 2,292,052 | +0.13(+0.15%) |
Feb 22, 2012 | 89.19 | 89.41 | 87.90 | 88.91 | 2,535,095 | -0.38(-0.42%) |
Feb 21, 2012 | 88.79 | 90.29 | 88.47 | 89.28 | 2,695,796 | +0.89(+1.01%) |
Feb 17, 2012 | 89.20 | 89.65 | 87.84 | 88.39 | 2,378,508 | -0.70(-0.79%) |
Feb 16, 2012 | 88.08 | 89.13 | 87.47 | 89.10 | 2,815,777 | +1.43(+1.63%) |
Feb 15, 2012 | 88.29 | 89.20 | 87.20 | 87.67 | 3,548,403 | -0.31(-0.35%) |
Feb 14, 2012 | 88.18 | 88.86 | 87.11 | 87.98 | 2,587,842 | -1.00(-1.12%) |
Feb 13, 2012 | 88.15 | 89.01 | 86.93 | 88.98 | 2,949,132 | +1.87(+2.14%) |
Feb 10, 2012 | 86.43 | 87.16 | 85.42 | 87.11 | 2,959,441 | -0.68(-0.78%) |
Feb 09, 2012 | 86.55 | 88.15 | 86.29 | 87.79 | 3,510,716 | +1.20(+1.39%) |
Feb 08, 2012 | 86.56 | 86.89 | 85.83 | 86.59 | 2,672,037 | +0.02(+0.03%) |
Feb 07, 2012 | 86.52 | 86.93 | 85.55 | 86.57 | 3,030,996 | -0.18(-0.21%) |
Feb 06, 2012 | 86.19 | 87.57 | 85.71 | 86.75 | 3,386,353 | -0.21(-0.24%) |
Feb 03, 2012 | 83.61 | 87.37 | 83.10 | 86.96 | 8,418,314 | +4.91(+5.98%) |
Feb 02, 2012 | 80.93 | 83.09 | 80.07 | 82.05 | 8,675,569 | +5.42(+7.08%) |