Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 102.06 | 102.14 | 102.05 | 102.11 | 148,666 | +0.07(+0.06%) |
Apr 27, 2012 | 101.97 | 102.06 | 101.97 | 102.05 | 82,457 | +0.03(+0.02%) |
Apr 26, 2012 | 102.04 | 102.06 | 101.96 | 102.02 | 99,722 | +0.14(+0.14%) |
Apr 25, 2012 | 101.76 | 101.90 | 101.68 | 101.88 | 81,387 | -0.01(-0.01%) |
Apr 24, 2012 | 101.96 | 101.99 | 101.86 | 101.89 | 138,991 | -0.12(-0.11%) |
Apr 23, 2012 | 101.98 | 102.02 | 101.97 | 102.01 | 248,477 | +0.16(+0.16%) |
Apr 20, 2012 | 101.76 | 101.87 | 101.76 | 101.85 | 69,407 | -0.03(-0.03%) |
Apr 19, 2012 | 101.87 | 101.91 | 101.84 | 101.88 | 98,350 | +0.06(+0.06%) |
Apr 18, 2012 | 101.85 | 101.86 | 101.80 | 101.82 | 101,413 | +0.05(+0.05%) |
Apr 17, 2012 | 101.76 | 101.81 | 101.72 | 101.77 | 207,499 | -0.08(-0.08%) |
Apr 16, 2012 | 101.77 | 101.96 | 101.77 | 101.86 | 1,065,609 | +0.07(+0.07%) |
Apr 13, 2012 | 101.71 | 101.85 | 101.71 | 101.79 | 126,822 | +0.20(+0.20%) |
Apr 12, 2012 | 101.72 | 101.72 | 101.56 | 101.59 | 183,115 | -0.09(-0.09%) |
Apr 11, 2012 | 101.67 | 101.71 | 101.58 | 101.68 | 310,295 | -0.10(-0.10%) |
Apr 10, 2012 | 101.66 | 101.83 | 101.60 | 101.78 | 502,762 | +0.19(+0.19%) |
Apr 09, 2012 | 101.61 | 101.66 | 101.58 | 101.59 | 399,266 | +0.47(+0.46%) |
Apr 05, 2012 | 101.12 | 101.16 | 101.02 | 101.12 | 98,002 | +0.23(+0.23%) |
Apr 04, 2012 | 100.86 | 100.94 | 100.83 | 100.89 | 185,202 | +0.25(+0.25%) |
Apr 03, 2012 | 101.09 | 101.18 | 100.63 | 100.64 | 85,271 | -0.38(-0.38%) |
Apr 02, 2012 | 101.03 | 101.11 | 100.98 | 101.02 | 263,846 | +0.11(+0.11%) |
Mar 30, 2012 | 101.07 | 101.13 | 100.84 | 100.91 | 178,148 | -0.17(-0.17%) |
Mar 29, 2012 | 101.04 | 101.09 | 100.94 | 101.08 | 107,592 | +0.18(+0.18%) |
Mar 28, 2012 | 100.90 | 101.04 | 100.87 | 100.89 | 60,902 | -0.08(-0.07%) |
Mar 27, 2012 | 100.77 | 101.00 | 100.70 | 100.97 | 94,521 | +0.27(+0.27%) |
Mar 26, 2012 | 100.65 | 100.73 | 100.51 | 100.70 | 212,717 | +0.06(+0.06%) |
Mar 23, 2012 | 100.60 | 100.72 | 100.59 | 100.64 | 77,554 | +0.16(+0.16%) |
Mar 22, 2012 | 100.54 | 100.59 | 100.46 | 100.49 | 62,591 | +0.10(+0.10%) |
Mar 21, 2012 | 100.31 | 100.42 | 100.25 | 100.39 | 84,483 | +0.29(+0.29%) |
Mar 20, 2012 | 100.20 | 100.28 | 100.01 | 100.09 | 123,125 | -0.08(-0.07%) |
Mar 19, 2012 | 100.33 | 100.39 | 100.09 | 100.17 | 187,146 | -0.30(-0.30%) |
Mar 16, 2012 | 100.29 | 100.47 | 100.27 | 100.47 | 117,954 | -0.09(-0.09%) |
Mar 15, 2012 | 100.42 | 100.64 | 100.42 | 100.56 | 160,102 | +0.10(+0.10%) |
Mar 14, 2012 | 100.83 | 100.83 | 100.40 | 100.46 | 189,864 | -0.57(-0.56%) |
Mar 13, 2012 | 101.30 | 101.31 | 101.03 | 101.03 | 246,640 | -0.39(-0.39%) |
Mar 12, 2012 | 101.55 | 101.55 | 101.39 | 101.42 | 170,844 | -0.08(-0.08%) |
Mar 09, 2012 | 101.49 | 101.51 | 101.38 | 101.50 | 168,828 | -0.01(-0.01%) |
Mar 08, 2012 | 101.61 | 101.66 | 101.48 | 101.51 | 127,278 | -0.15(-0.15%) |
Mar 07, 2012 | 101.71 | 101.74 | 101.64 | 101.66 | 101,153 | -0.09(-0.09%) |
Mar 06, 2012 | 101.74 | 101.80 | 101.70 | 101.75 | 121,018 | +0.19(+0.19%) |
Mar 05, 2012 | 101.63 | 101.65 | 101.50 | 101.56 | 238,608 | -0.13(-0.13%) |
Mar 02, 2012 | 101.52 | 101.74 | 101.51 | 101.69 | 120,402 | +0.29(+0.29%) |
Mar 01, 2012 | 101.34 | 101.45 | 101.29 | 101.40 | 222,914 | -0.10(-0.10%) |
Feb 29, 2012 | 101.69 | 101.69 | 101.43 | 101.50 | 577,904 | -0.16(-0.16%) |
Feb 28, 2012 | 101.74 | 101.77 | 101.65 | 101.66 | 93,648 | +0.03(+0.02%) |
Feb 27, 2012 | 101.69 | 101.73 | 101.62 | 101.64 | 213,237 | +0.21(+0.21%) |
Feb 24, 2012 | 101.47 | 101.51 | 101.42 | 101.43 | 261,563 | -0.08(-0.08%) |
Feb 23, 2012 | 101.45 | 101.56 | 101.37 | 101.51 | 130,200 | +0.01(+0.01%) |
Feb 22, 2012 | 101.35 | 101.52 | 101.33 | 101.50 | 108,637 | +0.23(+0.23%) |
Feb 21, 2012 | 101.36 | 101.37 | 101.20 | 101.27 | 73,065 | -0.18(-0.18%) |
Feb 17, 2012 | 101.34 | 101.48 | 101.32 | 101.45 | 131,193 | -0.01(-0.01%) |
Feb 16, 2012 | 101.64 | 101.67 | 101.43 | 101.46 | 269,286 | -0.30(-0.29%) |
Feb 15, 2012 | 101.63 | 101.83 | 101.61 | 101.76 | 285,021 | +0.09(+0.09%) |
Feb 14, 2012 | 101.66 | 101.73 | 101.59 | 101.67 | 376,690 | +0.04(+0.04%) |
Feb 13, 2012 | 101.63 | 101.74 | 101.56 | 101.63 | 133,699 | -0.10(-0.10%) |
Feb 10, 2012 | 101.67 | 101.76 | 101.61 | 101.73 | 101,464 | +0.23(+0.23%) |
Feb 09, 2012 | 101.55 | 101.59 | 101.39 | 101.50 | 88,740 | -0.15(-0.15%) |
Feb 08, 2012 | 101.63 | 101.70 | 101.59 | 101.64 | 110,110 | -0.02(-0.02%) |
Feb 07, 2012 | 101.75 | 101.76 | 101.61 | 101.66 | 488,222 | -0.25(-0.25%) |
Feb 06, 2012 | 101.81 | 101.94 | 101.78 | 101.91 | 576,008 | +0.12(+0.11%) |
Feb 03, 2012 | 101.87 | 101.90 | 101.75 | 101.79 | 174,751 | -0.29(-0.29%) |
Feb 02, 2012 | 102.01 | 102.12 | 102.00 | 102.09 | 287,363 | +0.04(+0.04%) |