Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 110.38 | 110.55 | 109.49 | 110.03 | 372,380 | -0.70(-0.63%) |
Apr 27, 2012 | 111.10 | 111.10 | 109.23 | 110.73 | 299,640 | +0.43(+0.39%) |
Apr 26, 2012 | 109.43 | 110.84 | 109.01 | 110.30 | 425,291 | +0.43(+0.39%) |
Apr 25, 2012 | 108.61 | 110.32 | 108.61 | 109.88 | 404,243 | +2.46(+2.29%) |
Apr 24, 2012 | 107.54 | 108.64 | 106.72 | 107.42 | 411,918 | +0.51(+0.48%) |
Apr 23, 2012 | 105.81 | 106.92 | 105.56 | 106.91 | 413,701 | -1.11(-1.03%) |
Apr 20, 2012 | 109.01 | 109.72 | 108.02 | 108.02 | 414,573 | -0.46(-0.42%) |
Apr 19, 2012 | 109.59 | 111.37 | 107.62 | 108.47 | 698,223 | -0.73(-0.66%) |
Apr 18, 2012 | 106.09 | 110.01 | 105.57 | 109.20 | 869,501 | +2.18(+2.04%) |
Apr 17, 2012 | 105.41 | 107.61 | 105.28 | 107.02 | 366,652 | +2.32(+2.22%) |
Apr 16, 2012 | 105.81 | 106.46 | 103.86 | 104.70 | 247,405 | -0.17(-0.17%) |
Apr 13, 2012 | 106.96 | 106.96 | 104.85 | 104.87 | 288,663 | -2.37(-2.21%) |
Apr 12, 2012 | 104.17 | 107.33 | 103.95 | 107.24 | 401,012 | +3.07(+2.95%) |
Apr 11, 2012 | 104.37 | 104.93 | 102.24 | 104.17 | 613,542 | +0.64(+0.62%) |
Apr 10, 2012 | 107.17 | 107.45 | 103.45 | 103.53 | 411,908 | -3.59(-3.35%) |
Apr 09, 2012 | 107.91 | 108.95 | 106.04 | 107.13 | 340,808 | -2.48(-2.26%) |
Apr 05, 2012 | 109.25 | 110.02 | 108.82 | 109.61 | 242,989 | -0.10(-0.09%) |
Apr 04, 2012 | 109.93 | 111.29 | 109.30 | 109.70 | 385,458 | -1.85(-1.66%) |
Apr 03, 2012 | 109.61 | 111.58 | 109.61 | 111.55 | 722,357 | +1.61(+1.46%) |
Apr 02, 2012 | 108.58 | 110.89 | 107.80 | 109.95 | 373,316 | +1.67(+1.54%) |
Mar 30, 2012 | 108.41 | 108.72 | 106.69 | 108.28 | 316,862 | +0.82(+0.77%) |
Mar 29, 2012 | 107.42 | 107.98 | 106.08 | 107.46 | 272,578 | -1.28(-1.18%) |
Mar 28, 2012 | 108.88 | 109.12 | 107.15 | 108.73 | 254,839 | -0.32(-0.29%) |
Mar 27, 2012 | 109.90 | 110.18 | 108.94 | 109.06 | 300,532 | -0.59(-0.54%) |
Mar 26, 2012 | 107.92 | 109.64 | 107.92 | 109.64 | 342,961 | +2.37(+2.21%) |
Mar 23, 2012 | 106.92 | 107.59 | 105.85 | 107.27 | 317,976 | +0.28(+0.26%) |
Mar 22, 2012 | 107.41 | 108.03 | 106.65 | 106.99 | 300,814 | -1.66(-1.52%) |
Mar 21, 2012 | 108.79 | 109.60 | 108.32 | 108.65 | 497,218 | +0.58(+0.54%) |
Mar 20, 2012 | 108.44 | 109.09 | 107.29 | 108.07 | 382,405 | -1.43(-1.31%) |
Mar 19, 2012 | 108.36 | 110.78 | 108.00 | 109.50 | 222,795 | +0.91(+0.84%) |
Mar 16, 2012 | 109.61 | 109.67 | 108.28 | 108.59 | 335,891 | -0.57(-0.52%) |
Mar 15, 2012 | 108.41 | 110.28 | 108.03 | 109.16 | 344,551 | +1.08(+1.00%) |
Mar 14, 2012 | 108.80 | 108.80 | 107.01 | 108.08 | 174,861 | -0.45(-0.42%) |
Mar 13, 2012 | 105.06 | 108.53 | 104.75 | 108.53 | 289,896 | +4.09(+3.91%) |
Mar 12, 2012 | 105.66 | 105.85 | 104.12 | 104.44 | 329,106 | -1.45(-1.37%) |
Mar 09, 2012 | 104.05 | 106.62 | 103.62 | 105.90 | 340,400 | +2.22(+2.14%) |
Mar 08, 2012 | 103.83 | 104.23 | 102.66 | 103.68 | 240,218 | +0.90(+0.88%) |
Mar 07, 2012 | 101.36 | 103.02 | 101.36 | 102.78 | 291,238 | +1.65(+1.63%) |
Mar 06, 2012 | 101.44 | 102.61 | 100.33 | 101.13 | 472,083 | -2.61(-2.51%) |
Mar 05, 2012 | 104.21 | 104.39 | 103.13 | 103.74 | 367,930 | -0.49(-0.47%) |
Mar 02, 2012 | 104.52 | 104.97 | 103.87 | 104.23 | 390,463 | -0.35(-0.33%) |
Mar 01, 2012 | 103.51 | 104.82 | 103.36 | 104.58 | 342,355 | +1.55(+1.50%) |
Feb 29, 2012 | 103.50 | 104.35 | 102.34 | 103.03 | 400,752 | -0.33(-0.32%) |
Feb 28, 2012 | 104.25 | 104.25 | 102.80 | 103.36 | 407,432 | -0.63(-0.61%) |
Feb 27, 2012 | 102.75 | 104.38 | 101.57 | 103.99 | 309,819 | +0.30(+0.29%) |
Feb 24, 2012 | 102.86 | 104.05 | 102.57 | 103.69 | 320,716 | +0.88(+0.86%) |
Feb 23, 2012 | 101.69 | 103.01 | 101.23 | 102.81 | 360,545 | +1.15(+1.13%) |
Feb 22, 2012 | 103.26 | 103.47 | 101.13 | 101.66 | 375,862 | -1.66(-1.60%) |
Feb 21, 2012 | 103.84 | 104.97 | 102.75 | 103.31 | 334,193 | -0.53(-0.51%) |
Feb 17, 2012 | 104.14 | 104.44 | 103.30 | 103.84 | 491,035 | +0.27(+0.26%) |
Feb 16, 2012 | 101.29 | 103.63 | 101.00 | 103.57 | 352,460 | +2.36(+2.33%) |
Feb 15, 2012 | 102.65 | 103.04 | 100.55 | 101.21 | 320,230 | -0.59(-0.58%) |
Feb 14, 2012 | 102.23 | 102.48 | 101.12 | 101.80 | 449,846 | -1.22(-1.18%) |
Feb 13, 2012 | 103.74 | 103.84 | 102.55 | 103.02 | 315,979 | +0.75(+0.74%) |
Feb 10, 2012 | 101.16 | 103.29 | 100.92 | 102.27 | 308,411 | -1.10(-1.07%) |
Feb 09, 2012 | 104.29 | 104.51 | 102.81 | 103.37 | 395,779 | -0.67(-0.64%) |
Feb 08, 2012 | 104.22 | 105.21 | 103.35 | 104.04 | 639,649 | -0.17(-0.16%) |
Feb 07, 2012 | 102.95 | 104.56 | 102.10 | 104.20 | 704,634 | +0.98(+0.95%) |
Feb 06, 2012 | 103.42 | 104.74 | 102.66 | 103.22 | 509,569 | -1.07(-1.02%) |
Feb 03, 2012 | 102.28 | 104.34 | 102.16 | 104.29 | 519,466 | +3.72(+3.70%) |
Feb 02, 2012 | 100.23 | 101.64 | 100.02 | 100.57 | 428,277 | +0.43(+0.43%) |