Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 100.40 | 101.00 | 97.37 | 99.54 | 2,464,406 | -1.22(-1.21%) |
Apr 27, 2012 | 100.34 | 101.95 | 99.89 | 100.76 | 2,769,902 | +0.68(+0.68%) |
Apr 26, 2012 | 97.07 | 100.21 | 95.43 | 100.08 | 4,779,119 | +3.90(+4.06%) |
Apr 25, 2012 | 95.25 | 96.39 | 93.90 | 96.18 | 3,801,965 | +3.13(+3.36%) |
Apr 24, 2012 | 93.20 | 93.96 | 92.66 | 93.05 | 1,504,775 | -0.40(-0.43%) |
Apr 23, 2012 | 95.04 | 95.04 | 93.06 | 93.45 | 2,469,647 | -2.79(-2.90%) |
Apr 20, 2012 | 97.61 | 97.61 | 96.16 | 96.25 | 2,098,570 | -0.42(-0.43%) |
Apr 19, 2012 | 97.56 | 98.38 | 96.29 | 96.66 | 2,412,516 | -0.54(-0.56%) |
Apr 18, 2012 | 96.06 | 98.84 | 95.86 | 97.21 | 5,337,273 | +4.11(+4.42%) |
Apr 17, 2012 | 92.87 | 93.68 | 92.07 | 93.10 | 2,340,372 | +1.04(+1.13%) |
Apr 16, 2012 | 93.60 | 93.75 | 91.91 | 92.05 | 1,837,006 | -1.57(-1.68%) |
Apr 13, 2012 | 93.56 | 94.57 | 92.66 | 93.63 | 1,403,821 | -0.60(-0.63%) |
Apr 12, 2012 | 93.21 | 95.40 | 93.01 | 94.22 | 3,146,026 | +1.50(+1.61%) |
Apr 11, 2012 | 92.29 | 94.26 | 92.22 | 92.73 | 2,619,928 | +1.62(+1.78%) |
Apr 10, 2012 | 92.94 | 93.98 | 90.10 | 91.10 | 2,983,816 | -1.58(-1.71%) |
Apr 09, 2012 | 92.06 | 93.27 | 91.64 | 92.69 | 2,131,642 | -1.28(-1.37%) |
Apr 05, 2012 | 92.11 | 94.30 | 92.11 | 93.97 | 1,406,766 | +1.63(+1.76%) |
Apr 04, 2012 | 92.63 | 93.39 | 92.08 | 92.34 | 1,599,665 | -1.43(-1.53%) |
Apr 03, 2012 | 93.52 | 94.84 | 93.29 | 93.78 | 1,365,722 | +0.15(+0.16%) |
Apr 02, 2012 | 93.07 | 95.28 | 92.72 | 93.63 | 1,939,726 | +0.45(+0.48%) |
Mar 30, 2012 | 94.04 | 94.44 | 92.35 | 93.18 | 1,728,782 | -0.04(-0.04%) |
Mar 29, 2012 | 93.25 | 93.58 | 91.67 | 93.22 | 2,038,920 | -0.98(-1.05%) |
Mar 28, 2012 | 96.18 | 96.26 | 92.81 | 94.20 | 2,909,616 | -1.91(-1.99%) |
Mar 27, 2012 | 96.84 | 97.34 | 96.00 | 96.11 | 2,079,130 | -0.89(-0.92%) |
Mar 26, 2012 | 95.27 | 97.89 | 95.15 | 97.00 | 3,703,048 | +2.56(+2.71%) |
Mar 23, 2012 | 94.90 | 95.07 | 93.90 | 94.44 | 1,464,640 | -0.18(-0.19%) |
Mar 22, 2012 | 95.51 | 96.89 | 93.99 | 94.62 | 1,817,208 | -1.54(-1.60%) |
Mar 21, 2012 | 95.66 | 96.96 | 95.28 | 96.16 | 2,224,821 | +0.64(+0.67%) |
Mar 20, 2012 | 95.53 | 96.01 | 94.04 | 95.51 | 2,436,397 | -0.96(-0.99%) |
Mar 19, 2012 | 94.45 | 97.53 | 94.45 | 96.47 | 2,662,712 | +1.74(+1.84%) |
Mar 16, 2012 | 95.66 | 96.25 | 94.26 | 94.73 | 2,492,390 | -0.78(-0.81%) |
Mar 15, 2012 | 93.57 | 96.13 | 93.54 | 95.51 | 2,649,939 | +1.43(+1.52%) |
Mar 14, 2012 | 93.82 | 94.42 | 93.40 | 94.07 | 2,300,122 | +0.56(+0.60%) |
Mar 13, 2012 | 93.01 | 94.19 | 92.54 | 93.51 | 4,007,133 | +3.18(+3.52%) |
Mar 12, 2012 | 90.37 | 91.46 | 89.60 | 90.34 | 2,480,931 | +0.21(+0.23%) |
Mar 09, 2012 | 91.98 | 92.50 | 89.73 | 90.13 | 2,755,259 | -1.94(-2.11%) |
Mar 08, 2012 | 92.38 | 92.72 | 91.40 | 92.07 | 2,816,222 | +0.84(+0.92%) |
Mar 07, 2012 | 90.49 | 92.04 | 90.44 | 91.23 | 3,070,146 | +2.16(+2.42%) |
Mar 06, 2012 | 89.52 | 90.09 | 88.49 | 89.08 | 3,202,160 | -2.51(-2.75%) |
Mar 05, 2012 | 94.42 | 95.48 | 91.27 | 91.59 | 4,235,301 | -3.37(-3.55%) |
Mar 02, 2012 | 92.67 | 98.93 | 91.93 | 94.96 | 18,957,796 | +3.89(+4.27%) |
Mar 01, 2012 | 89.54 | 92.06 | 89.25 | 91.07 | 5,779,823 | +2.63(+2.97%) |
Feb 29, 2012 | 86.93 | 89.42 | 86.59 | 88.45 | 6,041,989 | +2.57(+3.00%) |
Feb 28, 2012 | 86.84 | 87.42 | 85.87 | 85.87 | 4,153,483 | -1.07(-1.23%) |
Feb 27, 2012 | 87.61 | 87.75 | 86.80 | 86.94 | 2,591,254 | -1.18(-1.34%) |
Feb 24, 2012 | 87.25 | 89.16 | 87.15 | 88.12 | 2,797,306 | +1.31(+1.51%) |
Feb 23, 2012 | 87.81 | 88.14 | 86.40 | 86.81 | 2,538,733 | -1.04(-1.19%) |
Feb 22, 2012 | 88.43 | 89.56 | 87.44 | 87.85 | 3,137,303 | -1.24(-1.39%) |
Feb 21, 2012 | 88.53 | 90.72 | 88.04 | 89.09 | 11,186,616 | +5.01(+5.95%) |
Feb 17, 2012 | 85.21 | 85.69 | 83.90 | 84.08 | 2,834,831 | +0.01(+0.02%) |
Feb 16, 2012 | 83.26 | 84.24 | 82.55 | 84.07 | 2,251,629 | +0.94(+1.13%) |
Feb 15, 2012 | 83.18 | 84.12 | 82.87 | 83.13 | 3,015,799 | +0.19(+0.22%) |
Feb 14, 2012 | 81.93 | 83.46 | 81.46 | 82.94 | 2,835,663 | +0.82(+1.00%) |
Feb 13, 2012 | 84.11 | 84.12 | 81.70 | 82.12 | 5,026,752 | -1.96(-2.33%) |
Feb 10, 2012 | 83.56 | 84.83 | 83.21 | 84.08 | 2,165,581 | -0.29(-0.34%) |
Feb 09, 2012 | 85.55 | 85.64 | 84.09 | 84.37 | 2,886,158 | -0.78(-0.92%) |
Feb 08, 2012 | 84.13 | 85.17 | 83.72 | 85.15 | 3,137,039 | +1.46(+1.75%) |
Feb 07, 2012 | 83.56 | 85.01 | 83.56 | 83.69 | 2,948,077 | -0.12(-0.14%) |
Feb 06, 2012 | 85.00 | 85.32 | 83.23 | 83.81 | 4,450,779 | -1.60(-1.87%) |
Feb 03, 2012 | 86.91 | 87.08 | 84.97 | 85.40 | 9,784,882 | -4.31(-4.80%) |
Feb 02, 2012 | 88.04 | 89.73 | 86.98 | 89.71 | 5,696,697 | +2.25(+2.57%) |