Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 91.77 | 91.77 | 90.89 | 91.65 | 820,048 | -0.42(-0.45%) |
Apr 27, 2012 | 91.75 | 92.45 | 91.41 | 92.07 | 673,281 | +0.79(+0.87%) |
Apr 26, 2012 | 90.87 | 91.50 | 90.55 | 91.27 | 751,441 | +0.12(+0.13%) |
Apr 25, 2012 | 91.27 | 91.27 | 90.56 | 91.16 | 997,312 | +0.53(+0.59%) |
Apr 24, 2012 | 88.86 | 90.63 | 88.68 | 90.63 | 1,432,887 | +1.94(+2.19%) |
Apr 23, 2012 | 88.77 | 89.05 | 88.00 | 88.68 | 1,158,974 | -0.70(-0.79%) |
Apr 20, 2012 | 88.29 | 89.76 | 88.22 | 89.39 | 1,064,920 | +1.24(+1.41%) |
Apr 19, 2012 | 88.22 | 88.82 | 87.78 | 88.14 | 1,010,429 | +0.11(+0.12%) |
Apr 18, 2012 | 88.29 | 88.96 | 87.91 | 88.04 | 803,237 | -0.65(-0.73%) |
Apr 17, 2012 | 88.53 | 89.07 | 87.89 | 88.68 | 771,266 | +0.45(+0.51%) |
Apr 16, 2012 | 87.91 | 88.87 | 87.88 | 88.23 | 879,002 | +0.73(+0.83%) |
Apr 13, 2012 | 88.23 | 88.41 | 87.50 | 87.50 | 824,686 | -0.76(-0.86%) |
Apr 12, 2012 | 87.54 | 88.29 | 87.04 | 88.27 | 1,018,933 | +0.74(+0.84%) |
Apr 11, 2012 | 86.74 | 87.61 | 86.40 | 87.53 | 1,155,484 | +1.59(+1.85%) |
Apr 10, 2012 | 86.79 | 87.01 | 85.88 | 85.94 | 1,583,135 | -0.81(-0.93%) |
Apr 09, 2012 | 86.19 | 87.22 | 85.80 | 86.74 | 796,348 | -0.49(-0.56%) |
Apr 05, 2012 | 87.14 | 87.52 | 86.93 | 87.24 | 641,810 | -0.17(-0.19%) |
Apr 04, 2012 | 87.88 | 88.18 | 87.17 | 87.40 | 871,098 | -1.11(-1.26%) |
Apr 03, 2012 | 88.49 | 88.79 | 88.03 | 88.52 | 1,108,334 | -0.29(-0.33%) |
Apr 02, 2012 | 88.16 | 88.88 | 87.93 | 88.81 | 1,131,205 | +0.42(+0.47%) |
Mar 30, 2012 | 88.45 | 88.62 | 88.03 | 88.39 | 1,468,418 | +0.38(+0.44%) |
Mar 29, 2012 | 87.08 | 88.07 | 86.92 | 88.01 | 926,910 | +0.34(+0.39%) |
Mar 28, 2012 | 87.62 | 88.07 | 86.88 | 87.67 | 1,312,340 | -0.15(-0.17%) |
Mar 27, 2012 | 88.22 | 88.42 | 87.52 | 87.82 | 1,072,859 | -0.39(-0.44%) |
Mar 26, 2012 | 88.52 | 88.85 | 87.86 | 88.22 | 1,407,530 | +0.52(+0.60%) |
Mar 23, 2012 | 86.95 | 87.98 | 86.60 | 87.69 | 1,244,517 | +1.00(+1.16%) |
Mar 22, 2012 | 87.00 | 87.07 | 86.39 | 86.69 | 1,346,912 | -0.91(-1.04%) |
Mar 21, 2012 | 87.74 | 88.18 | 87.35 | 87.60 | 1,349,053 | -0.13(-0.15%) |
Mar 20, 2012 | 87.28 | 87.94 | 87.07 | 87.74 | 1,036,965 | +0.14(+0.16%) |
Mar 19, 2012 | 87.26 | 88.06 | 86.94 | 87.59 | 1,683,985 | +0.26(+0.29%) |
Mar 16, 2012 | 86.39 | 87.36 | 85.97 | 87.34 | 2,748,267 | +1.73(+2.02%) |
Mar 15, 2012 | 85.42 | 85.73 | 84.47 | 85.61 | 1,568,364 | +0.87(+1.03%) |
Mar 14, 2012 | 84.65 | 85.25 | 84.27 | 84.74 | 1,166,382 | -0.04(-0.05%) |
Mar 13, 2012 | 83.46 | 85.14 | 83.46 | 84.79 | 1,424,176 | +1.52(+1.82%) |
Mar 12, 2012 | 82.97 | 84.13 | 82.66 | 83.27 | 1,378,680 | +0.35(+0.42%) |
Mar 09, 2012 | 82.23 | 83.36 | 81.89 | 82.92 | 1,685,444 | +0.88(+1.07%) |
Mar 08, 2012 | 83.25 | 83.38 | 81.86 | 82.05 | 2,572,320 | -1.08(-1.30%) |
Mar 07, 2012 | 83.44 | 83.74 | 82.30 | 83.13 | 2,054,709 | -0.19(-0.23%) |
Mar 06, 2012 | 83.82 | 84.31 | 83.13 | 83.32 | 1,764,247 | -1.37(-1.62%) |
Mar 05, 2012 | 84.06 | 84.80 | 83.15 | 84.69 | 1,767,405 | +0.06(+0.07%) |
Mar 02, 2012 | 85.01 | 85.01 | 83.86 | 84.62 | 1,806,021 | -0.48(-0.56%) |
Mar 01, 2012 | 85.01 | 85.30 | 84.76 | 85.10 | 1,805,552 | +0.05(+0.06%) |
Feb 29, 2012 | 85.73 | 86.20 | 84.87 | 85.05 | 2,269,963 | -0.61(-0.71%) |
Feb 28, 2012 | 86.19 | 86.75 | 85.46 | 85.66 | 1,127,426 | -0.38(-0.44%) |
Feb 27, 2012 | 86.64 | 86.70 | 85.83 | 86.04 | 1,584,627 | -0.95(-1.09%) |
Feb 24, 2012 | 87.71 | 88.66 | 86.27 | 86.98 | 1,322,462 | -0.81(-0.92%) |
Feb 23, 2012 | 86.22 | 87.80 | 85.75 | 87.79 | 1,381,568 | +1.38(+1.59%) |
Feb 22, 2012 | 87.23 | 87.31 | 86.20 | 86.41 | 1,210,438 | -0.49(-0.56%) |
Feb 21, 2012 | 88.23 | 88.23 | 86.69 | 86.90 | 1,646,272 | -1.11(-1.26%) |
Feb 17, 2012 | 88.50 | 88.67 | 87.55 | 88.01 | 1,506,348 | -0.51(-0.57%) |
Feb 16, 2012 | 86.96 | 88.67 | 86.96 | 88.52 | 1,176,141 | +1.69(+1.95%) |
Feb 15, 2012 | 88.12 | 88.24 | 86.52 | 86.83 | 969,729 | -1.05(-1.19%) |
Feb 14, 2012 | 88.54 | 88.67 | 87.49 | 87.87 | 955,690 | -1.00(-1.12%) |
Feb 13, 2012 | 87.97 | 89.05 | 87.61 | 88.87 | 837,406 | +1.51(+1.73%) |
Feb 10, 2012 | 87.08 | 87.76 | 86.87 | 87.36 | 813,107 | -0.30(-0.35%) |
Feb 09, 2012 | 88.42 | 88.94 | 87.33 | 87.66 | 901,612 | -0.85(-0.96%) |
Feb 08, 2012 | 88.22 | 88.77 | 87.77 | 88.51 | 804,530 | +0.10(+0.11%) |
Feb 07, 2012 | 87.85 | 88.54 | 87.55 | 88.42 | 775,129 | +0.30(+0.34%) |
Feb 06, 2012 | 89.29 | 89.43 | 87.68 | 88.12 | 1,353,092 | -1.54(-1.72%) |
Feb 03, 2012 | 89.17 | 89.75 | 88.00 | 89.66 | 1,779,307 | +1.33(+1.50%) |
Feb 02, 2012 | 88.11 | 88.67 | 87.95 | 88.34 | 1,033,657 | +0.46(+0.53%) |