Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 108.75 | 109.21 | 107.73 | 107.99 | 98,469 | -1.02(-0.94%) |
Apr 27, 2012 | 108.60 | 109.73 | 108.05 | 109.01 | 73,664 | +0.81(+0.75%) |
Apr 26, 2012 | 108.08 | 108.88 | 107.72 | 108.20 | 52,855 | -0.04(-0.04%) |
Apr 25, 2012 | 107.00 | 108.76 | 106.12 | 108.24 | 107,640 | +1.92(+1.81%) |
Apr 24, 2012 | 106.09 | 108.68 | 105.50 | 106.32 | 217,793 | +0.18(+0.17%) |
Apr 23, 2012 | 106.37 | 106.47 | 104.46 | 106.14 | 77,232 | -1.24(-1.15%) |
Apr 20, 2012 | 107.82 | 108.18 | 107.06 | 107.38 | 61,174 | -0.44(-0.41%) |
Apr 19, 2012 | 107.77 | 109.15 | 107.34 | 107.82 | 75,696 | +0.02(+0.02%) |
Apr 18, 2012 | 107.50 | 108.33 | 106.92 | 107.80 | 48,235 | -0.27(-0.25%) |
Apr 17, 2012 | 106.81 | 108.48 | 106.81 | 108.07 | 135,803 | +2.00(+1.89%) |
Apr 16, 2012 | 107.47 | 107.81 | 105.79 | 106.07 | 95,928 | -0.73(-0.68%) |
Apr 13, 2012 | 108.86 | 109.47 | 106.58 | 106.80 | 73,555 | -2.44(-2.23%) |
Apr 12, 2012 | 108.72 | 110.45 | 108.60 | 109.24 | 88,198 | +0.67(+0.62%) |
Apr 11, 2012 | 109.10 | 110.74 | 108.30 | 108.57 | 89,901 | +0.49(+0.45%) |
Apr 10, 2012 | 110.34 | 110.34 | 108.08 | 108.08 | 128,445 | -2.54(-2.30%) |
Apr 09, 2012 | 110.50 | 111.99 | 110.02 | 110.62 | 87,419 | -1.65(-1.47%) |
Apr 05, 2012 | 112.58 | 113.33 | 111.98 | 112.27 | 99,862 | -0.78(-0.69%) |
Apr 04, 2012 | 112.97 | 116.00 | 112.33 | 113.05 | 327,675 | -1.20(-1.05%) |
Apr 03, 2012 | 103.15 | 118.00 | 103.15 | 114.25 | 767,144 | +11.33(+11.01%) |
Apr 02, 2012 | 103.24 | 103.48 | 102.70 | 102.92 | 80,511 | -0.77(-0.74%) |
Mar 30, 2012 | 103.59 | 104.34 | 103.31 | 103.69 | 52,015 | +0.80(+0.78%) |
Mar 29, 2012 | 102.42 | 103.29 | 102.01 | 102.89 | 38,206 | -0.06(-0.06%) |
Mar 28, 2012 | 103.74 | 103.74 | 102.31 | 102.95 | 43,651 | -0.86(-0.83%) |
Mar 27, 2012 | 103.57 | 104.27 | 103.23 | 103.81 | 35,384 | +0.39(+0.38%) |
Mar 26, 2012 | 102.41 | 103.75 | 102.16 | 103.42 | 53,996 | +1.81(+1.78%) |
Mar 23, 2012 | 101.97 | 102.00 | 101.22 | 101.61 | 113,047 | -0.39(-0.38%) |
Mar 22, 2012 | 102.27 | 102.55 | 101.08 | 102.00 | 30,865 | -0.87(-0.85%) |
Mar 21, 2012 | 103.27 | 103.65 | 102.66 | 102.87 | 34,154 | -0.26(-0.25%) |
Mar 20, 2012 | 104.90 | 104.97 | 103.13 | 103.13 | 65,478 | -2.54(-2.40%) |
Mar 19, 2012 | 104.27 | 106.28 | 104.03 | 105.67 | 148,926 | +1.21(+1.16%) |
Mar 16, 2012 | 104.07 | 104.52 | 103.66 | 104.46 | 91,739 | +0.40(+0.38%) |
Mar 15, 2012 | 103.27 | 104.16 | 102.57 | 104.06 | 43,544 | +0.96(+0.93%) |
Mar 14, 2012 | 104.52 | 104.52 | 102.79 | 103.10 | 78,705 | -1.48(-1.42%) |
Mar 13, 2012 | 103.41 | 104.75 | 103.24 | 104.58 | 59,719 | +1.29(+1.25%) |
Mar 12, 2012 | 103.77 | 104.14 | 103.13 | 103.29 | 31,483 | -0.53(-0.51%) |
Mar 09, 2012 | 103.12 | 104.93 | 103.12 | 103.82 | 45,278 | +0.70(+0.68%) |
Mar 08, 2012 | 102.71 | 103.95 | 101.57 | 103.12 | 55,029 | +0.78(+0.76%) |
Mar 07, 2012 | 100.78 | 102.56 | 100.27 | 102.34 | 116,107 | +1.65(+1.64%) |
Mar 06, 2012 | 100.75 | 101.31 | 99.63 | 100.69 | 102,503 | -0.93(-0.92%) |
Mar 05, 2012 | 101.81 | 103.31 | 101.36 | 101.62 | 128,788 | -0.19(-0.19%) |
Mar 02, 2012 | 102.57 | 103.16 | 101.58 | 101.81 | 32,183 | -1.05(-1.02%) |
Mar 01, 2012 | 102.31 | 103.54 | 101.89 | 102.86 | 61,708 | +0.94(+0.92%) |
Feb 29, 2012 | 102.91 | 103.31 | 101.92 | 101.92 | 54,832 | -1.32(-1.28%) |
Feb 28, 2012 | 101.65 | 103.49 | 100.54 | 103.24 | 109,234 | +1.10(+1.08%) |
Feb 27, 2012 | 100.74 | 102.44 | 99.75 | 102.14 | 99,689 | +1.03(+1.02%) |
Feb 24, 2012 | 100.10 | 102.27 | 100.00 | 101.11 | 165,082 | -3.22(-3.09%) |
Feb 23, 2012 | 101.86 | 104.53 | 101.55 | 104.33 | 72,577 | +2.29(+2.24%) |
Feb 22, 2012 | 102.21 | 102.80 | 101.00 | 102.04 | 103,140 | -0.21(-0.21%) |
Feb 21, 2012 | 103.55 | 103.87 | 101.88 | 102.25 | 42,464 | -1.27(-1.23%) |
Feb 17, 2012 | 104.49 | 104.49 | 102.42 | 103.52 | 39,617 | -0.70(-0.67%) |
Feb 16, 2012 | 103.66 | 105.64 | 103.24 | 104.22 | 36,736 | +0.83(+0.80%) |
Feb 15, 2012 | 104.27 | 104.27 | 102.96 | 103.39 | 38,468 | -0.59(-0.57%) |
Feb 14, 2012 | 103.84 | 104.29 | 103.11 | 103.98 | 25,070 | -0.03(-0.03%) |
Feb 13, 2012 | 104.03 | 104.54 | 103.40 | 104.01 | 35,026 | +0.93(+0.90%) |
Feb 10, 2012 | 103.07 | 103.33 | 102.05 | 103.08 | 40,659 | -0.37(-0.36%) |
Feb 09, 2012 | 105.17 | 105.17 | 102.76 | 103.45 | 58,542 | -1.52(-1.45%) |
Feb 08, 2012 | 105.01 | 105.07 | 103.92 | 104.97 | 49,163 | +0.50(+0.48%) |
Feb 07, 2012 | 104.42 | 104.91 | 103.73 | 104.47 | 20,793 | -0.45(-0.43%) |
Feb 06, 2012 | 104.18 | 105.07 | 104.12 | 104.92 | 40,087 | +0.13(+0.12%) |
Feb 03, 2012 | 106.25 | 106.91 | 104.73 | 104.79 | 58,659 | +0.13(+0.12%) |
Feb 02, 2012 | 104.78 | 104.95 | 103.51 | 104.66 | 64,074 | -0.25(-0.24%) |