Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 974.21 | 979.46 | 950.45 | 958.14 | 0 | -19.69(-2.01%) |
Apr 27, 2012 | 973.18 | 985.56 | 961.70 | 977.83 | 0 | +3.61(+0.37%) |
Apr 26, 2012 | 965.24 | 983.02 | 961.87 | 974.22 | 0 | +5.11(+0.53%) |
Apr 25, 2012 | 962.41 | 982.10 | 956.74 | 969.10 | 0 | +13.73(+1.44%) |
Apr 24, 2012 | 948.83 | 963.78 | 944.52 | 955.37 | 0 | +3.42(+0.36%) |
Apr 23, 2012 | 951.89 | 961.47 | 936.10 | 951.95 | 0 | -8.61(-0.90%) |
Apr 20, 2012 | 980.36 | 993.03 | 952.68 | 960.56 | 0 | -14.93(-1.53%) |
Apr 19, 2012 | 970.91 | 987.23 | 965.97 | 975.49 | 0 | +3.24(+0.33%) |
Apr 18, 2012 | 976.68 | 988.00 | 966.82 | 972.25 | 0 | -11.95(-1.21%) |
Apr 17, 2012 | 967.16 | 993.79 | 960.94 | 984.20 | 0 | +22.24(+2.31%) |
Apr 16, 2012 | 957.29 | 971.06 | 948.20 | 961.96 | 0 | +4.35(+0.45%) |
Apr 13, 2012 | 971.38 | 977.48 | 953.49 | 957.61 | 0 | -19.73(-2.02%) |
Apr 12, 2012 | 963.07 | 985.60 | 960.64 | 977.34 | 0 | +9.94(+1.03%) |
Apr 11, 2012 | 958.85 | 979.23 | 956.05 | 967.40 | 0 | +14.01(+1.47%) |
Apr 10, 2012 | 975.09 | 978.44 | 947.49 | 953.39 | 0 | -24.31(-2.49%) |
Apr 09, 2012 | 982.06 | 989.30 | 968.39 | 977.70 | 0 | -19.80(-1.98%) |
Apr 05, 2012 | 997.95 | 1005 | 992.19 | 997.50 | 0 | -7.21(-0.72%) |
Apr 04, 2012 | 1005 | 1013 | 994.89 | 1005 | 0 | -9.54(-0.94%) |
Apr 03, 2012 | 1016 | 1027 | 1005 | 1014 | 0 | -5.29(-0.52%) |
Apr 02, 2012 | 997.99 | 1026 | 993.46 | 1020 | 0 | +17.55(+1.75%) |
Mar 30, 2012 | 1009 | 1016 | 997.51 | 1002 | 0 | -4.04(-0.40%) |
Mar 29, 2012 | 1007 | 1026 | 995.11 | 1006 | 0 | -17.39(-1.70%) |
Mar 28, 2012 | 1023 | 1038 | 1015 | 1023 | 0 | -1.79(-0.17%) |
Mar 27, 2012 | 1032 | 1042 | 1022 | 1025 | 0 | -7.94(-0.77%) |
Mar 26, 2012 | 1017 | 1039 | 1014 | 1033 | 0 | +21.63(+2.14%) |
Mar 23, 2012 | 1008 | 1016 | 1003 | 1012 | 0 | -0.13(-0.01%) |
Mar 22, 2012 | 1013 | 1022 | 1002 | 1012 | 0 | -8.99(-0.88%) |
Mar 21, 2012 | 1023 | 1031 | 1013 | 1021 | 0 | -3.51(-0.34%) |
Mar 20, 2012 | 1022 | 1035 | 1010 | 1024 | 0 | -5.49(-0.53%) |
Mar 19, 2012 | 1020 | 1041 | 1017 | 1030 | 0 | +6.50(+0.64%) |
Mar 16, 2012 | 1016 | 1034 | 1012 | 1023 | 0 | +6.34(+0.62%) |
Mar 15, 2012 | 1014 | 1025 | 1003 | 1017 | 0 | +1.17(+0.12%) |
Mar 14, 2012 | 1008 | 1025 | 1003 | 1016 | 0 | +8.76(+0.87%) |
Mar 13, 2012 | 992.67 | 1008 | 986.61 | 1007 | 0 | +18.20(+1.84%) |
Mar 12, 2012 | 989.23 | 996.80 | 980.04 | 988.67 | 0 | +1.57(+0.16%) |
Mar 09, 2012 | 965.30 | 999.16 | 966.01 | 987.10 | 0 | +18.94(+1.96%) |
Mar 08, 2012 | 972.11 | 984.63 | 959.58 | 968.16 | 0 | -1.77(-0.18%) |
Mar 07, 2012 | 970.89 | 979.53 | 959.61 | 969.93 | 0 | +1.69(+0.17%) |
Mar 06, 2012 | 971.90 | 985.96 | 962.29 | 968.25 | 0 | -13.51(-1.38%) |
Mar 05, 2012 | 978.37 | 989.90 | 973.97 | 981.75 | 0 | -2.07(-0.21%) |
Mar 02, 2012 | 990.10 | 1000 | 977.61 | 983.82 | 0 | -12.43(-1.25%) |
Mar 01, 2012 | 999.37 | 1013 | 990.56 | 996.25 | 0 | -0.81(-0.08%) |
Feb 29, 2012 | 1006 | 1015 | 990.66 | 997.07 | 0 | -9.17(-0.91%) |
Feb 28, 2012 | 1010 | 1027 | 994.94 | 1006 | 0 | -0.71(-0.07%) |
Feb 27, 2012 | 999.60 | 1017 | 991.51 | 1007 | 0 | +2.52(+0.25%) |
Feb 24, 2012 | 993.50 | 1010 | 992.25 | 1004 | 0 | +7.09(+0.71%) |
Feb 23, 2012 | 998.19 | 1008 | 990.26 | 997.34 | 0 | -1.74(-0.17%) |
Feb 22, 2012 | 987.41 | 1005 | 979.87 | 999.08 | 0 | +9.27(+0.94%) |
Feb 21, 2012 | 984.85 | 997.78 | 976.56 | 989.81 | 0 | +2.22(+0.22%) |
Feb 17, 2012 | 987.59 | 987.59 | 987.59 | 0 | -5.48(-0.55%) | |
Feb 16, 2012 | 976.78 | 1005 | 966.56 | 993.07 | 0 | +13.96(+1.43%) |
Feb 15, 2012 | 967.39 | 998.32 | 957.64 | 979.11 | 0 | +17.96(+1.87%) |
Feb 14, 2012 | 934.61 | 966.18 | 928.98 | 961.15 | 0 | +19.42(+2.06%) |
Feb 13, 2012 | 933.58 | 949.01 | 922.70 | 941.73 | 0 | +10.42(+1.12%) |
Feb 10, 2012 | 930.71 | 940.28 | 922.52 | 931.31 | 0 | -9.51(-1.01%) |
Feb 09, 2012 | 939.59 | 951.22 | 929.99 | 940.83 | 0 | +1.63(+0.17%) |
Feb 08, 2012 | 934.07 | 950.05 | 928.79 | 939.20 | 0 | +2.95(+0.32%) |
Feb 07, 2012 | 950.09 | 961.06 | 916.38 | 936.25 | 0 | -18.95(-1.98%) |
Feb 06, 2012 | 955.71 | 964.83 | 947.38 | 955.20 | 0 | -6.41(-0.67%) |
Feb 03, 2012 | 960.07 | 971.39 | 956.45 | 961.61 | 0 | +7.86(+0.82%) |
Feb 02, 2012 | 945.22 | 958.85 | 936.90 | 953.75 | 0 | +4.50(+0.47%) |