Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 86.99 | 87.99 | 86.43 | 86.60 | 466,243 | -1.04(-1.19%) |
Apr 27, 2012 | 86.00 | 88.00 | 85.48 | 87.64 | 444,211 | +1.67(+1.94%) |
Apr 26, 2012 | 86.00 | 86.89 | 85.42 | 85.97 | 670,422 | -1.13(-1.30%) |
Apr 25, 2012 | 88.06 | 88.06 | 86.38 | 87.10 | 459,498 | -0.12(-0.14%) |
Apr 24, 2012 | 87.39 | 87.94 | 86.90 | 87.22 | 313,991 | +0.11(+0.13%) |
Apr 23, 2012 | 86.78 | 87.29 | 86.55 | 87.11 | 264,757 | -0.80(-0.91%) |
Apr 20, 2012 | 87.79 | 88.89 | 87.46 | 87.91 | 402,883 | +0.63(+0.72%) |
Apr 19, 2012 | 87.48 | 87.88 | 86.98 | 87.28 | 336,233 | -0.47(-0.54%) |
Apr 18, 2012 | 86.69 | 88.00 | 86.53 | 87.75 | 399,428 | +0.73(+0.84%) |
Apr 17, 2012 | 86.32 | 87.28 | 85.71 | 87.02 | 381,141 | +0.90(+1.05%) |
Apr 16, 2012 | 86.84 | 86.84 | 85.40 | 86.12 | 329,084 | +0.02(+0.02%) |
Apr 13, 2012 | 86.66 | 86.73 | 85.92 | 86.10 | 457,442 | -0.57(-0.66%) |
Apr 12, 2012 | 85.45 | 87.11 | 85.27 | 86.67 | 504,411 | +1.10(+1.29%) |
Apr 11, 2012 | 84.89 | 85.66 | 84.67 | 85.57 | 481,158 | +1.13(+1.34%) |
Apr 10, 2012 | 84.41 | 85.10 | 84.09 | 84.44 | 641,313 | -0.33(-0.39%) |
Apr 09, 2012 | 84.65 | 85.14 | 84.46 | 84.77 | 302,006 | -0.80(-0.93%) |
Apr 05, 2012 | 84.15 | 85.62 | 84.15 | 85.57 | 306,457 | +0.92(+1.09%) |
Apr 04, 2012 | 84.00 | 84.70 | 83.64 | 84.65 | 284,740 | +0.22(+0.26%) |
Apr 03, 2012 | 84.06 | 84.55 | 83.71 | 84.43 | 338,361 | +0.23(+0.27%) |
Apr 02, 2012 | 83.54 | 84.45 | 83.46 | 84.20 | 466,250 | +0.56(+0.67%) |
Mar 30, 2012 | 84.68 | 84.81 | 83.54 | 83.64 | 496,765 | -0.54(-0.64%) |
Mar 29, 2012 | 84.48 | 84.95 | 83.86 | 84.18 | 368,969 | -0.76(-0.89%) |
Mar 28, 2012 | 85.15 | 85.45 | 84.76 | 84.94 | 257,271 | -0.53(-0.62%) |
Mar 27, 2012 | 85.67 | 86.23 | 85.38 | 85.47 | 338,760 | -0.43(-0.50%) |
Mar 26, 2012 | 84.99 | 86.11 | 84.70 | 85.90 | 311,726 | +1.24(+1.46%) |
Mar 23, 2012 | 85.18 | 86.11 | 84.17 | 84.66 | 444,676 | -0.78(-0.91%) |
Mar 22, 2012 | 85.05 | 85.49 | 84.40 | 85.44 | 292,361 | +0.00(+0.01%) |
Mar 21, 2012 | 85.49 | 85.78 | 84.56 | 85.43 | 311,032 | +0.04(+0.05%) |
Mar 20, 2012 | 86.62 | 86.63 | 85.28 | 85.39 | 376,379 | -1.42(-1.64%) |
Mar 19, 2012 | 86.64 | 87.43 | 86.17 | 86.81 | 275,132 | -0.07(-0.08%) |
Mar 16, 2012 | 86.12 | 87.04 | 85.98 | 86.88 | 432,731 | +0.44(+0.51%) |
Mar 15, 2012 | 86.98 | 86.98 | 86.00 | 86.44 | 305,364 | -0.56(-0.64%) |
Mar 14, 2012 | 87.55 | 88.00 | 86.26 | 87.00 | 366,004 | -0.86(-0.98%) |
Mar 13, 2012 | 88.01 | 88.40 | 86.92 | 87.86 | 318,775 | +0.06(+0.07%) |
Mar 12, 2012 | 87.60 | 88.21 | 87.22 | 87.80 | 180,539 | +0.05(+0.06%) |
Mar 09, 2012 | 86.57 | 88.20 | 86.46 | 87.75 | 334,804 | +1.08(+1.25%) |
Mar 08, 2012 | 85.58 | 86.93 | 85.51 | 86.67 | 259,147 | +1.22(+1.43%) |
Mar 07, 2012 | 85.18 | 85.76 | 84.70 | 85.45 | 225,600 | +0.04(+0.05%) |
Mar 06, 2012 | 85.52 | 86.41 | 85.35 | 85.41 | 400,668 | -0.83(-0.96%) |
Mar 05, 2012 | 86.02 | 86.71 | 85.70 | 86.24 | 231,793 | +0.30(+0.35%) |
Mar 02, 2012 | 87.64 | 87.64 | 85.53 | 85.94 | 309,489 | -0.65(-0.75%) |
Mar 01, 2012 | 86.69 | 86.95 | 86.11 | 86.59 | 270,294 | -0.18(-0.21%) |
Feb 29, 2012 | 86.76 | 87.01 | 86.06 | 86.77 | 302,466 | -0.10(-0.12%) |
Feb 28, 2012 | 88.23 | 88.31 | 86.52 | 86.87 | 424,301 | -1.09(-1.24%) |
Feb 27, 2012 | 88.36 | 88.37 | 87.29 | 87.96 | 428,978 | -1.27(-1.42%) |
Feb 24, 2012 | 89.54 | 89.91 | 89.11 | 89.23 | 503,375 | -0.04(-0.04%) |
Feb 23, 2012 | 87.62 | 89.30 | 87.22 | 89.27 | 273,045 | +1.36(+1.55%) |
Feb 22, 2012 | 87.84 | 88.43 | 87.64 | 87.91 | 448,432 | -0.18(-0.20%) |
Feb 21, 2012 | 88.50 | 88.52 | 87.69 | 88.09 | 335,892 | +0.04(+0.05%) |
Feb 17, 2012 | 87.48 | 88.42 | 87.48 | 88.05 | 592,546 | +0.46(+0.53%) |
Feb 16, 2012 | 87.01 | 87.85 | 86.69 | 87.59 | 395,151 | +0.68(+0.78%) |
Feb 15, 2012 | 87.95 | 88.00 | 86.16 | 86.91 | 502,830 | -1.03(-1.17%) |
Feb 14, 2012 | 86.23 | 88.05 | 85.88 | 87.94 | 683,443 | +1.70(+1.97%) |
Feb 13, 2012 | 85.02 | 86.24 | 84.86 | 86.24 | 356,587 | +1.71(+2.02%) |
Feb 10, 2012 | 84.56 | 84.99 | 84.33 | 84.53 | 428,084 | -0.74(-0.87%) |
Feb 09, 2012 | 85.00 | 85.33 | 84.23 | 85.27 | 274,989 | +0.48(+0.57%) |
Feb 08, 2012 | 84.51 | 84.84 | 84.27 | 84.79 | 408,175 | +0.03(+0.04%) |
Feb 07, 2012 | 85.80 | 85.98 | 84.03 | 84.76 | 652,338 | -1.38(-1.60%) |
Feb 06, 2012 | 86.93 | 87.16 | 85.97 | 86.14 | 425,344 | -0.76(-0.87%) |
Feb 03, 2012 | 86.20 | 88.10 | 85.95 | 86.90 | 724,246 | +1.60(+1.88%) |
Feb 02, 2012 | 84.89 | 86.11 | 84.71 | 85.30 | 473,250 | +0.28(+0.33%) |