Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 91.73 | 91.73 | 90.86 | 91.62 | 820,328 | -0.42(-0.45%) |
Apr 27, 2012 | 91.72 | 92.42 | 91.38 | 92.03 | 673,512 | +0.79(+0.87%) |
Apr 26, 2012 | 90.84 | 91.47 | 90.52 | 91.24 | 751,698 | +0.12(+0.13%) |
Apr 25, 2012 | 91.24 | 91.24 | 90.53 | 91.13 | 997,654 | +0.53(+0.59%) |
Apr 24, 2012 | 88.83 | 90.60 | 88.65 | 90.60 | 1,433,377 | +1.94(+2.19%) |
Apr 23, 2012 | 88.74 | 89.02 | 87.97 | 88.65 | 1,159,370 | -0.70(-0.79%) |
Apr 20, 2012 | 88.26 | 89.73 | 88.19 | 89.36 | 1,065,284 | +1.24(+1.41%) |
Apr 19, 2012 | 88.19 | 88.79 | 87.75 | 88.11 | 1,010,774 | +0.11(+0.12%) |
Apr 18, 2012 | 88.26 | 88.93 | 87.88 | 88.01 | 803,511 | -0.65(-0.73%) |
Apr 17, 2012 | 88.50 | 89.04 | 87.86 | 88.65 | 771,530 | +0.45(+0.51%) |
Apr 16, 2012 | 87.88 | 88.84 | 87.85 | 88.20 | 879,303 | +0.73(+0.83%) |
Apr 13, 2012 | 88.20 | 88.38 | 87.48 | 87.48 | 824,968 | -0.76(-0.86%) |
Apr 12, 2012 | 87.51 | 88.26 | 87.01 | 88.24 | 1,019,282 | +0.74(+0.84%) |
Apr 11, 2012 | 86.71 | 87.58 | 86.38 | 87.50 | 1,155,879 | +1.59(+1.85%) |
Apr 10, 2012 | 86.76 | 86.98 | 85.85 | 85.91 | 1,583,677 | -0.81(-0.93%) |
Apr 09, 2012 | 86.16 | 87.19 | 85.77 | 86.71 | 796,620 | -0.49(-0.56%) |
Apr 05, 2012 | 87.11 | 87.49 | 86.90 | 87.21 | 642,029 | -0.17(-0.19%) |
Apr 04, 2012 | 87.85 | 88.15 | 87.14 | 87.37 | 871,395 | -1.11(-1.26%) |
Apr 03, 2012 | 88.46 | 88.76 | 88.00 | 88.49 | 1,108,713 | -0.29(-0.33%) |
Apr 02, 2012 | 88.13 | 88.85 | 87.90 | 88.78 | 1,131,592 | +0.42(+0.47%) |
Mar 30, 2012 | 88.42 | 88.59 | 88.00 | 88.36 | 1,468,921 | +0.38(+0.44%) |
Mar 29, 2012 | 87.05 | 88.04 | 86.89 | 87.98 | 927,227 | +0.34(+0.39%) |
Mar 28, 2012 | 87.59 | 88.04 | 86.85 | 87.64 | 1,312,789 | -0.15(-0.17%) |
Mar 27, 2012 | 88.19 | 88.39 | 87.49 | 87.79 | 1,073,226 | -0.39(-0.44%) |
Mar 26, 2012 | 88.49 | 88.82 | 87.83 | 88.19 | 1,408,012 | +0.52(+0.60%) |
Mar 23, 2012 | 86.92 | 87.95 | 86.57 | 87.66 | 1,244,943 | +1.00(+1.16%) |
Mar 22, 2012 | 86.97 | 87.04 | 86.36 | 86.66 | 1,347,372 | -0.91(-1.04%) |
Mar 21, 2012 | 87.71 | 88.15 | 87.32 | 87.57 | 1,349,514 | -0.13(-0.15%) |
Mar 20, 2012 | 87.25 | 87.91 | 87.04 | 87.71 | 1,037,320 | +0.14(+0.16%) |
Mar 19, 2012 | 87.23 | 88.03 | 86.91 | 87.56 | 1,684,561 | +0.26(+0.29%) |
Mar 16, 2012 | 86.36 | 87.33 | 85.94 | 87.31 | 2,749,207 | +1.73(+2.02%) |
Mar 15, 2012 | 85.39 | 85.70 | 84.44 | 85.58 | 1,568,900 | +0.87(+1.03%) |
Mar 14, 2012 | 84.62 | 85.22 | 84.24 | 84.71 | 1,166,781 | -0.04(-0.05%) |
Mar 13, 2012 | 83.43 | 85.11 | 83.43 | 84.76 | 1,424,663 | +1.52(+1.82%) |
Mar 12, 2012 | 82.94 | 84.10 | 82.63 | 83.24 | 1,379,152 | +0.35(+0.42%) |
Mar 09, 2012 | 82.20 | 83.33 | 81.86 | 82.90 | 1,686,021 | +0.88(+1.07%) |
Mar 08, 2012 | 83.23 | 83.35 | 81.83 | 82.02 | 2,573,200 | -1.08(-1.30%) |
Mar 07, 2012 | 83.42 | 83.71 | 82.27 | 83.10 | 2,055,412 | -0.19(-0.23%) |
Mar 06, 2012 | 83.79 | 84.28 | 83.10 | 83.29 | 1,764,851 | -1.37(-1.62%) |
Mar 05, 2012 | 84.03 | 84.77 | 83.12 | 84.66 | 1,768,010 | +0.06(+0.07%) |
Mar 02, 2012 | 84.98 | 84.98 | 83.83 | 84.60 | 1,806,639 | -0.48(-0.56%) |
Mar 01, 2012 | 84.98 | 85.27 | 84.74 | 85.07 | 1,806,169 | +0.05(+0.06%) |
Feb 29, 2012 | 85.70 | 86.17 | 84.84 | 85.02 | 2,270,740 | -0.61(-0.71%) |
Feb 28, 2012 | 86.16 | 86.72 | 85.43 | 85.63 | 1,127,812 | -0.38(-0.44%) |
Feb 27, 2012 | 86.61 | 86.67 | 85.80 | 86.01 | 1,585,170 | -0.94(-1.09%) |
Feb 24, 2012 | 87.68 | 88.63 | 86.24 | 86.95 | 1,322,914 | -0.81(-0.92%) |
Feb 23, 2012 | 86.19 | 87.77 | 85.72 | 87.76 | 1,382,041 | +1.38(+1.59%) |
Feb 22, 2012 | 87.20 | 87.28 | 86.17 | 86.38 | 1,210,853 | -0.49(-0.56%) |
Feb 21, 2012 | 88.20 | 88.20 | 86.66 | 86.87 | 1,646,835 | -1.11(-1.26%) |
Feb 17, 2012 | 88.47 | 88.64 | 87.52 | 87.98 | 1,506,863 | -0.51(-0.57%) |
Feb 16, 2012 | 86.93 | 88.64 | 86.93 | 88.49 | 1,176,544 | +1.69(+1.95%) |
Feb 15, 2012 | 88.09 | 88.21 | 86.49 | 86.80 | 970,061 | -1.05(-1.19%) |
Feb 14, 2012 | 88.51 | 88.64 | 87.46 | 87.84 | 956,017 | -1.00(-1.12%) |
Feb 13, 2012 | 87.94 | 89.02 | 87.58 | 88.84 | 837,693 | +1.51(+1.73%) |
Feb 10, 2012 | 87.05 | 87.73 | 86.84 | 87.33 | 813,385 | -0.30(-0.35%) |
Feb 09, 2012 | 88.39 | 88.91 | 87.30 | 87.63 | 901,921 | -0.85(-0.96%) |
Feb 08, 2012 | 88.19 | 88.74 | 87.74 | 88.48 | 804,805 | +0.10(+0.11%) |
Feb 07, 2012 | 87.82 | 88.51 | 87.52 | 88.39 | 775,394 | +0.30(+0.34%) |
Feb 06, 2012 | 89.26 | 89.40 | 87.65 | 88.09 | 1,353,555 | -1.54(-1.72%) |
Feb 03, 2012 | 89.14 | 89.72 | 87.97 | 89.63 | 1,779,915 | +1.33(+1.50%) |
Feb 02, 2012 | 88.08 | 88.64 | 87.92 | 88.31 | 1,034,011 | +0.46(+0.53%) |