Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 90.12 | 90.24 | 90.04 | 90.04 | 1,333,700 | -0.10(-0.11%) |
Apr 27, 2012 | 90.20 | 90.30 | 90.04 | 90.14 | 1,089,128 | -0.09(-0.10%) |
Apr 26, 2012 | 90.00 | 90.23 | 89.96 | 90.23 | 1,585,938 | +0.34(+0.38%) |
Apr 25, 2012 | 89.71 | 89.92 | 89.59 | 89.89 | 957,018 | -0.04(-0.04%) |
Apr 24, 2012 | 89.93 | 90.02 | 89.87 | 89.93 | 888,261 | +0.02(+0.03%) |
Apr 23, 2012 | 90.02 | 90.04 | 89.88 | 89.90 | 654,785 | +0.10(+0.11%) |
Apr 20, 2012 | 89.54 | 89.81 | 89.48 | 89.81 | 1,343,807 | +0.23(+0.25%) |
Apr 19, 2012 | 89.79 | 89.81 | 89.58 | 89.58 | 1,336,954 | -0.21(-0.24%) |
Apr 18, 2012 | 89.84 | 89.92 | 89.75 | 89.79 | 651,384 | -0.13(-0.14%) |
Apr 17, 2012 | 89.71 | 89.96 | 89.65 | 89.92 | 2,100,944 | +0.20(+0.22%) |
Apr 16, 2012 | 89.72 | 89.87 | 89.64 | 89.72 | 941,347 | -0.05(-0.06%) |
Apr 13, 2012 | 89.61 | 89.82 | 89.58 | 89.78 | 699,441 | +0.38(+0.42%) |
Apr 12, 2012 | 89.64 | 89.65 | 89.37 | 89.40 | 1,560,579 | -0.17(-0.19%) |
Apr 11, 2012 | 89.29 | 89.62 | 89.16 | 89.56 | 1,105,809 | +0.14(+0.16%) |
Apr 10, 2012 | 89.21 | 89.55 | 89.09 | 89.42 | 1,198,934 | +0.51(+0.58%) |
Apr 09, 2012 | 89.18 | 89.19 | 88.90 | 88.91 | 1,390,709 | +0.41(+0.46%) |
Apr 05, 2012 | 88.54 | 88.62 | 88.40 | 88.50 | 1,173,024 | +0.23(+0.26%) |
Apr 04, 2012 | 88.43 | 88.55 | 88.18 | 88.27 | 821,404 | +0.02(+0.02%) |
Apr 03, 2012 | 89.05 | 89.24 | 88.25 | 88.25 | 1,573,301 | -0.66(-0.74%) |
Apr 02, 2012 | 88.82 | 88.95 | 88.66 | 88.91 | 1,366,454 | +0.45(+0.51%) |
Mar 30, 2012 | 88.73 | 88.86 | 88.33 | 88.46 | 1,326,238 | -0.29(-0.33%) |
Mar 29, 2012 | 88.81 | 88.87 | 88.66 | 88.75 | 787,931 | +0.15(+0.17%) |
Mar 28, 2012 | 88.57 | 88.78 | 88.50 | 88.60 | 704,135 | -0.11(-0.13%) |
Mar 27, 2012 | 88.45 | 88.77 | 88.40 | 88.72 | 1,450,592 | +0.32(+0.36%) |
Mar 26, 2012 | 88.65 | 88.65 | 88.22 | 88.40 | 1,517,716 | -0.26(-0.29%) |
Mar 23, 2012 | 88.54 | 88.70 | 88.42 | 88.66 | 1,236,004 | +0.29(+0.32%) |
Mar 22, 2012 | 88.42 | 88.47 | 88.15 | 88.37 | 1,127,212 | +0.09(+0.11%) |
Mar 21, 2012 | 88.21 | 88.35 | 88.09 | 88.28 | 845,098 | +0.17(+0.19%) |
Mar 20, 2012 | 88.12 | 88.28 | 87.87 | 88.11 | 1,449,037 | -0.09(-0.10%) |
Mar 19, 2012 | 88.31 | 88.48 | 87.98 | 88.19 | 1,080,288 | -0.23(-0.26%) |
Mar 16, 2012 | 88.22 | 88.53 | 88.07 | 88.42 | 1,096,449 | +0.05(+0.06%) |
Mar 15, 2012 | 88.18 | 88.51 | 88.18 | 88.37 | 1,108,665 | +0.12(+0.14%) |
Mar 14, 2012 | 88.83 | 88.83 | 88.17 | 88.25 | 1,839,900 | -0.83(-0.93%) |
Mar 13, 2012 | 89.25 | 89.32 | 89.03 | 89.08 | 1,140,334 | -0.22(-0.24%) |
Mar 12, 2012 | 89.33 | 89.34 | 89.23 | 89.30 | 599,502 | +0.11(+0.13%) |
Mar 09, 2012 | 88.93 | 89.18 | 88.81 | 89.18 | 682,868 | +0.16(+0.18%) |
Mar 08, 2012 | 88.99 | 89.06 | 88.86 | 89.02 | 984,824 | -0.04(-0.04%) |
Mar 07, 2012 | 89.02 | 89.06 | 88.87 | 89.06 | 2,684,181 | +0.20(+0.22%) |
Mar 06, 2012 | 88.77 | 89.03 | 88.77 | 88.87 | 2,096,564 | +0.26(+0.29%) |
Mar 05, 2012 | 89.14 | 89.14 | 88.60 | 88.61 | 1,448,852 | -0.41(-0.46%) |
Mar 02, 2012 | 89.01 | 89.20 | 89.00 | 89.02 | 872,810 | +0.01(+0.01%) |
Mar 01, 2012 | 88.97 | 89.08 | 88.79 | 89.01 | 4,899,656 | -0.22(-0.24%) |
Feb 29, 2012 | 89.68 | 89.72 | 89.20 | 89.23 | 3,542,881 | -0.41(-0.45%) |
Feb 28, 2012 | 89.77 | 89.81 | 89.54 | 89.63 | 1,839,102 | +0.02(+0.02%) |
Feb 27, 2012 | 89.73 | 89.77 | 89.48 | 89.62 | 1,081,407 | +0.14(+0.16%) |
Feb 24, 2012 | 89.47 | 89.48 | 89.33 | 89.48 | 861,477 | +0.02(+0.03%) |
Feb 23, 2012 | 89.45 | 89.55 | 89.35 | 89.45 | 2,038,089 | +0.03(+0.03%) |
Feb 22, 2012 | 89.08 | 89.42 | 89.05 | 89.42 | 1,856,776 | +0.50(+0.57%) |
Feb 21, 2012 | 89.07 | 89.14 | 88.87 | 88.92 | 960,858 | -0.05(-0.06%) |
Feb 17, 2012 | 88.96 | 89.19 | 88.83 | 88.97 | 869,516 | -0.21(-0.24%) |
Feb 16, 2012 | 89.33 | 89.54 | 88.97 | 89.18 | 967,128 | -0.23(-0.25%) |
Feb 15, 2012 | 89.34 | 89.52 | 89.29 | 89.41 | 753,363 | +0.17(+0.19%) |
Feb 14, 2012 | 89.23 | 89.40 | 89.13 | 89.24 | 901,504 | +0.00(+0.00%) |
Feb 13, 2012 | 88.95 | 89.26 | 88.94 | 89.24 | 799,848 | +0.18(+0.20%) |
Feb 10, 2012 | 88.94 | 89.16 | 88.75 | 89.06 | 798,235 | +0.41(+0.47%) |
Feb 09, 2012 | 88.98 | 88.98 | 88.49 | 88.65 | 2,614,424 | -0.34(-0.38%) |
Feb 08, 2012 | 88.99 | 89.16 | 88.90 | 88.99 | 1,765,610 | -0.02(-0.03%) |
Feb 07, 2012 | 89.34 | 89.32 | 88.97 | 89.01 | 2,089,711 | -0.33(-0.37%) |
Feb 06, 2012 | 89.02 | 89.42 | 88.90 | 89.34 | 1,415,752 | +0.40(+0.45%) |
Feb 03, 2012 | 89.16 | 89.23 | 88.84 | 88.94 | 1,449,603 | -0.75(-0.84%) |
Feb 02, 2012 | 89.67 | 89.72 | 89.52 | 89.69 | 1,799,541 | +0.00(+0.00%) |