Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 89.47 | 89.47 | 87.99 | 88.78 | 1,239,018 | -0.65(-0.73%) |
Apr 27, 2012 | 88.96 | 89.68 | 88.35 | 89.43 | 1,094,723 | +0.70(+0.79%) |
Apr 26, 2012 | 85.69 | 89.16 | 85.18 | 88.73 | 1,882,584 | +3.16(+3.70%) |
Apr 25, 2012 | 84.98 | 85.97 | 84.48 | 85.57 | 1,617,061 | +1.56(+1.86%) |
Apr 24, 2012 | 84.07 | 84.53 | 83.33 | 84.00 | 1,178,357 | +0.13(+0.15%) |
Apr 23, 2012 | 82.31 | 84.01 | 82.02 | 83.88 | 1,228,897 | +0.19(+0.22%) |
Apr 20, 2012 | 83.97 | 84.72 | 83.26 | 83.69 | 1,603,960 | -0.09(-0.11%) |
Apr 19, 2012 | 84.22 | 84.81 | 83.24 | 83.78 | 884,884 | -0.15(-0.18%) |
Apr 18, 2012 | 83.96 | 84.57 | 83.47 | 83.93 | 978,228 | -0.76(-0.90%) |
Apr 17, 2012 | 84.81 | 85.38 | 84.28 | 84.69 | 1,035,197 | +0.93(+1.11%) |
Apr 16, 2012 | 84.67 | 85.08 | 82.89 | 83.76 | 957,051 | -0.67(-0.79%) |
Apr 13, 2012 | 84.69 | 85.26 | 84.01 | 84.43 | 1,227,801 | -0.32(-0.38%) |
Apr 12, 2012 | 82.83 | 84.92 | 82.65 | 84.75 | 1,115,052 | +2.12(+2.56%) |
Apr 11, 2012 | 84.08 | 84.74 | 82.47 | 82.64 | 1,346,392 | -0.63(-0.76%) |
Apr 10, 2012 | 85.52 | 85.52 | 82.96 | 83.27 | 1,511,118 | -2.32(-2.70%) |
Apr 09, 2012 | 84.81 | 86.02 | 84.54 | 85.59 | 861,898 | -0.68(-0.79%) |
Apr 05, 2012 | 86.45 | 87.37 | 85.82 | 86.27 | 947,160 | -0.53(-0.61%) |
Apr 04, 2012 | 87.27 | 87.69 | 85.76 | 86.79 | 1,101,506 | -1.62(-1.83%) |
Apr 03, 2012 | 89.26 | 89.36 | 87.68 | 88.41 | 1,467,804 | -1.21(-1.35%) |
Apr 02, 2012 | 87.31 | 90.26 | 87.00 | 89.62 | 1,397,191 | +2.22(+2.54%) |
Mar 30, 2012 | 88.22 | 88.92 | 87.27 | 87.40 | 1,212,088 | -0.35(-0.40%) |
Mar 29, 2012 | 86.55 | 87.90 | 86.26 | 87.75 | 1,230,176 | +0.30(+0.34%) |
Mar 28, 2012 | 87.47 | 87.75 | 86.77 | 87.45 | 1,331,456 | -0.55(-0.63%) |
Mar 27, 2012 | 88.69 | 88.94 | 87.62 | 88.01 | 1,124,657 | -0.53(-0.60%) |
Mar 26, 2012 | 87.18 | 88.93 | 87.14 | 88.54 | 1,908,923 | +2.40(+2.79%) |
Mar 23, 2012 | 85.18 | 86.57 | 84.75 | 86.13 | 1,131,886 | +0.96(+1.12%) |
Mar 22, 2012 | 87.63 | 87.63 | 84.86 | 85.17 | 1,584,882 | -3.56(-4.01%) |
Mar 21, 2012 | 88.77 | 88.97 | 87.24 | 88.73 | 1,920,255 | +0.51(+0.58%) |
Mar 20, 2012 | 88.48 | 88.68 | 87.60 | 88.22 | 1,315,829 | -1.29(-1.44%) |
Mar 19, 2012 | 89.42 | 89.86 | 88.21 | 89.51 | 932,292 | +0.40(+0.45%) |
Mar 16, 2012 | 88.73 | 89.85 | 88.68 | 89.11 | 2,037,870 | +0.56(+0.64%) |
Mar 15, 2012 | 89.63 | 90.19 | 88.37 | 88.54 | 2,056,131 | +0.75(+0.86%) |
Mar 14, 2012 | 87.33 | 89.11 | 87.22 | 87.79 | 1,920,392 | +0.60(+0.69%) |
Mar 13, 2012 | 86.21 | 87.32 | 85.48 | 87.19 | 1,756,709 | +1.32(+1.54%) |
Mar 12, 2012 | 86.22 | 86.22 | 84.93 | 85.87 | 1,126,295 | -0.41(-0.48%) |
Mar 09, 2012 | 85.68 | 87.25 | 85.54 | 86.28 | 1,581,509 | +0.97(+1.13%) |
Mar 08, 2012 | 86.04 | 86.26 | 84.64 | 85.32 | 1,010,111 | +0.04(+0.05%) |
Mar 07, 2012 | 84.50 | 85.59 | 84.22 | 85.27 | 874,944 | +0.58(+0.69%) |
Mar 06, 2012 | 84.61 | 85.18 | 83.93 | 84.69 | 1,506,454 | -1.61(-1.86%) |
Mar 05, 2012 | 83.84 | 86.48 | 83.64 | 86.30 | 2,135,736 | +1.85(+2.19%) |
Mar 02, 2012 | 85.43 | 86.51 | 84.05 | 84.45 | 2,366,276 | -1.30(-1.51%) |
Mar 01, 2012 | 87.53 | 87.67 | 84.28 | 85.75 | 4,464,161 | -1.54(-1.76%) |
Feb 29, 2012 | 91.65 | 91.80 | 87.15 | 87.28 | 3,235,651 | -4.32(-4.71%) |
Feb 28, 2012 | 92.00 | 93.04 | 91.22 | 91.60 | 1,287,859 | -0.16(-0.18%) |
Feb 27, 2012 | 92.84 | 93.29 | 91.74 | 91.76 | 1,250,604 | -1.71(-1.83%) |
Feb 24, 2012 | 93.52 | 93.93 | 93.01 | 93.47 | 1,127,047 | +0.08(+0.09%) |
Feb 23, 2012 | 92.44 | 93.50 | 91.37 | 93.39 | 1,216,465 | +0.89(+0.97%) |
Feb 22, 2012 | 92.05 | 93.61 | 91.92 | 92.50 | 1,197,982 | +0.27(+0.29%) |
Feb 21, 2012 | 93.74 | 94.00 | 91.26 | 92.23 | 1,431,313 | -0.74(-0.80%) |
Feb 17, 2012 | 93.26 | 94.27 | 92.11 | 92.97 | 1,395,453 | +0.31(+0.34%) |
Feb 16, 2012 | 92.33 | 93.09 | 91.26 | 92.66 | 1,262,206 | +0.31(+0.34%) |
Feb 15, 2012 | 93.10 | 93.93 | 91.92 | 92.34 | 1,714,772 | -0.61(-0.65%) |
Feb 14, 2012 | 92.38 | 93.16 | 91.97 | 92.95 | 1,571,006 | +0.21(+0.23%) |
Feb 13, 2012 | 91.84 | 92.75 | 90.22 | 92.74 | 2,164,803 | +2.32(+2.57%) |
Feb 10, 2012 | 91.30 | 91.46 | 89.63 | 90.41 | 2,382,636 | -2.13(-2.30%) |
Feb 09, 2012 | 90.86 | 93.85 | 90.72 | 92.54 | 3,442,006 | -0.74(-0.80%) |
Feb 08, 2012 | 92.59 | 93.85 | 92.41 | 93.28 | 1,912,178 | +0.62(+0.67%) |
Feb 07, 2012 | 92.65 | 93.34 | 89.81 | 92.67 | 2,579,787 | -0.09(-0.10%) |
Feb 06, 2012 | 91.68 | 92.92 | 91.17 | 92.75 | 1,121,324 | +0.72(+0.79%) |
Feb 03, 2012 | 92.51 | 92.87 | 91.19 | 92.03 | 1,585,812 | +0.62(+0.67%) |
Feb 02, 2012 | 90.99 | 92.25 | 90.24 | 91.41 | 1,103,433 | +0.60(+0.66%) |