Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 104.84 | 105.01 | 104.59 | 104.84 | 4,614,527 | -0.16(-0.15%) |
Apr 27, 2012 | 105.07 | 105.32 | 104.72 | 105.00 | 4,432,107 | +0.12(+0.11%) |
Apr 26, 2012 | 103.85 | 105.02 | 103.79 | 104.88 | 5,723,292 | +0.96(+0.93%) |
Apr 25, 2012 | 103.80 | 104.06 | 103.49 | 103.91 | 9,230,511 | +0.73(+0.71%) |
Apr 24, 2012 | 102.82 | 103.59 | 102.82 | 103.18 | 5,555,132 | +0.56(+0.54%) |
Apr 23, 2012 | 102.40 | 102.67 | 101.94 | 102.62 | 6,512,208 | -0.76(-0.74%) |
Apr 20, 2012 | 103.37 | 103.83 | 103.33 | 103.39 | 7,157,788 | +0.35(+0.34%) |
Apr 19, 2012 | 103.59 | 103.94 | 102.47 | 103.04 | 11,260,820 | -0.49(-0.47%) |
Apr 18, 2012 | 103.62 | 104.04 | 103.47 | 103.52 | 6,357,708 | -0.63(-0.60%) |
Apr 17, 2012 | 103.27 | 104.30 | 103.25 | 104.15 | 7,909,291 | +1.49(+1.45%) |
Apr 16, 2012 | 102.79 | 103.17 | 102.35 | 102.67 | 9,432,850 | +0.53(+0.52%) |
Apr 13, 2012 | 102.86 | 102.89 | 102.03 | 102.13 | 11,097,616 | -1.05(-1.02%) |
Apr 12, 2012 | 101.91 | 103.24 | 101.84 | 103.18 | 9,007,219 | +1.49(+1.46%) |
Apr 11, 2012 | 101.95 | 102.04 | 101.61 | 101.69 | 7,044,404 | +0.67(+0.66%) |
Apr 10, 2012 | 102.50 | 102.67 | 100.96 | 101.03 | 16,234,008 | -1.68(-1.63%) |
Apr 09, 2012 | 102.58 | 103.08 | 102.48 | 102.70 | 6,738,802 | -1.01(-0.97%) |
Apr 05, 2012 | 103.48 | 103.97 | 103.35 | 103.71 | 5,254,395 | -0.10(-0.09%) |
Apr 04, 2012 | 103.93 | 104.02 | 103.36 | 103.81 | 13,052,823 | -0.92(-0.88%) |
Apr 03, 2012 | 105.11 | 105.31 | 104.24 | 104.73 | 7,667,179 | -0.50(-0.48%) |
Apr 02, 2012 | 104.64 | 105.54 | 104.38 | 105.23 | 10,917,157 | +0.40(+0.38%) |
Mar 30, 2012 | 104.76 | 104.97 | 104.34 | 104.84 | 5,303,679 | +0.53(+0.51%) |
Mar 29, 2012 | 103.62 | 104.39 | 103.44 | 104.30 | 5,640,926 | +0.12(+0.11%) |
Mar 28, 2012 | 104.78 | 104.88 | 103.73 | 104.18 | 6,655,135 | -0.55(-0.52%) |
Mar 27, 2012 | 105.17 | 105.27 | 104.72 | 104.73 | 7,263,144 | -0.33(-0.32%) |
Mar 26, 2012 | 104.51 | 105.11 | 104.47 | 105.07 | 6,275,209 | +1.18(+1.14%) |
Mar 23, 2012 | 103.58 | 103.97 | 103.17 | 103.88 | 5,499,896 | +0.34(+0.33%) |
Mar 22, 2012 | 103.59 | 103.84 | 103.29 | 103.54 | 8,785,158 | -0.65(-0.63%) |
Mar 21, 2012 | 104.62 | 104.68 | 104.05 | 104.19 | 6,326,004 | -0.31(-0.30%) |
Mar 20, 2012 | 104.49 | 104.76 | 104.14 | 104.50 | 6,793,523 | -0.55(-0.52%) |
Mar 19, 2012 | 104.92 | 105.31 | 104.82 | 105.05 | 5,561,548 | +0.02(+0.02%) |
Mar 16, 2012 | 105.42 | 105.48 | 105.01 | 105.03 | 6,347,508 | -0.29(-0.27%) |
Mar 15, 2012 | 105.00 | 105.39 | 104.73 | 105.32 | 7,187,262 | +0.42(+0.40%) |
Mar 14, 2012 | 104.83 | 105.13 | 104.69 | 104.90 | 6,442,534 | +0.16(+0.15%) |
Mar 13, 2012 | 103.44 | 104.81 | 103.28 | 104.74 | 10,936,943 | +1.77(+1.71%) |
Mar 12, 2012 | 102.74 | 103.14 | 102.69 | 102.97 | 6,533,585 | +0.25(+0.24%) |
Mar 09, 2012 | 102.78 | 103.08 | 102.56 | 102.73 | 7,859,176 | +0.18(+0.18%) |
Mar 08, 2012 | 102.47 | 102.82 | 102.26 | 102.55 | 5,553,006 | +0.55(+0.54%) |
Mar 07, 2012 | 101.53 | 102.17 | 101.38 | 102.00 | 7,211,495 | +0.62(+0.61%) |
Mar 06, 2012 | 101.76 | 102.97 | 101.16 | 101.38 | 18,115,090 | -1.57(-1.52%) |
Mar 05, 2012 | 102.94 | 103.08 | 102.32 | 102.94 | 6,645,972 | -0.10(-0.10%) |
Mar 02, 2012 | 103.04 | 103.24 | 102.67 | 103.05 | 4,802,654 | -0.02(-0.02%) |
Mar 01, 2012 | 103.09 | 103.53 | 102.79 | 103.06 | 8,403,155 | +0.22(+0.22%) |
Feb 29, 2012 | 103.42 | 103.70 | 102.68 | 102.84 | 9,710,866 | -0.45(-0.44%) |
Feb 28, 2012 | 103.12 | 103.43 | 102.88 | 103.29 | 6,212,509 | +0.16(+0.15%) |
Feb 27, 2012 | 102.55 | 103.44 | 102.27 | 103.13 | 7,248,783 | +0.03(+0.03%) |
Feb 24, 2012 | 103.22 | 103.33 | 102.81 | 103.10 | 4,739,473 | +0.03(+0.03%) |
Feb 23, 2012 | 102.72 | 103.16 | 102.25 | 103.07 | 16,202,926 | +0.35(+0.34%) |
Feb 22, 2012 | 102.79 | 103.01 | 102.49 | 102.72 | 7,658,895 | -0.17(-0.16%) |
Feb 21, 2012 | 103.10 | 103.20 | 102.58 | 102.89 | 8,280,579 | +0.09(+0.09%) |
Feb 17, 2012 | 102.86 | 102.92 | 102.50 | 102.79 | 7,251,681 | +0.13(+0.12%) |
Feb 16, 2012 | 101.80 | 102.75 | 101.77 | 102.67 | 10,936,344 | +0.96(+0.95%) |
Feb 15, 2012 | 102.61 | 102.64 | 101.47 | 101.70 | 12,031,903 | -0.64(-0.62%) |
Feb 14, 2012 | 102.12 | 102.36 | 101.64 | 102.34 | 7,050,933 | +0.05(+0.05%) |
Feb 13, 2012 | 102.35 | 102.43 | 101.88 | 102.28 | 5,850,735 | +0.59(+0.58%) |
Feb 10, 2012 | 101.62 | 101.75 | 101.26 | 101.69 | 8,027,587 | -0.72(-0.71%) |
Feb 09, 2012 | 102.58 | 102.70 | 102.06 | 102.42 | 6,786,426 | +0.04(+0.04%) |
Feb 08, 2012 | 102.31 | 102.45 | 101.84 | 102.38 | 6,140,564 | +0.16(+0.16%) |
Feb 07, 2012 | 101.77 | 102.42 | 101.45 | 102.22 | 7,214,848 | +0.31(+0.30%) |
Feb 06, 2012 | 101.68 | 101.97 | 101.56 | 101.91 | 4,840,632 | -0.20(-0.19%) |
Feb 03, 2012 | 101.84 | 102.20 | 101.68 | 102.11 | 10,880,602 | +1.22(+1.21%) |
Feb 02, 2012 | 101.03 | 101.14 | 100.60 | 100.89 | 5,696,929 | -0.05(-0.05%) |