Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 93.06 | 93.25 | 91.93 | 92.59 | 6,952,115 | -0.95(-1.01%) |
Apr 27, 2012 | 93.11 | 93.96 | 92.68 | 93.54 | 7,234,377 | +0.76(+0.82%) |
Apr 26, 2012 | 91.88 | 93.20 | 91.74 | 92.78 | 7,314,051 | +0.80(+0.87%) |
Apr 25, 2012 | 93.49 | 93.68 | 91.83 | 91.98 | 10,224,825 | -0.43(-0.46%) |
Apr 24, 2012 | 90.75 | 92.68 | 90.37 | 92.40 | 10,479,914 | +2.22(+2.46%) |
Apr 23, 2012 | 90.13 | 90.42 | 89.56 | 90.18 | 11,005,476 | -1.37(-1.50%) |
Apr 20, 2012 | 91.88 | 92.87 | 91.03 | 91.55 | 14,366,870 | +1.04(+1.15%) |
Apr 19, 2012 | 90.65 | 91.03 | 89.71 | 90.51 | 11,027,711 | +0.19(+0.21%) |
Apr 18, 2012 | 90.94 | 91.46 | 90.04 | 90.32 | 7,048,367 | -1.13(-1.24%) |
Apr 17, 2012 | 89.99 | 91.55 | 89.47 | 91.46 | 7,511,422 | +2.08(+2.33%) |
Apr 16, 2012 | 89.75 | 90.46 | 89.14 | 89.37 | 6,356,739 | +0.09(+0.11%) |
Apr 13, 2012 | 90.70 | 90.70 | 89.19 | 89.28 | 8,526,370 | -1.99(-2.18%) |
Apr 12, 2012 | 89.89 | 91.36 | 89.66 | 91.27 | 5,937,969 | +1.37(+1.53%) |
Apr 11, 2012 | 89.94 | 90.56 | 89.75 | 89.89 | 7,963,911 | +1.28(+1.44%) |
Apr 10, 2012 | 90.42 | 90.46 | 88.43 | 88.62 | 11,514,606 | -2.18(-2.40%) |
Apr 09, 2012 | 90.32 | 91.12 | 90.18 | 90.79 | 7,657,267 | -1.37(-1.49%) |
Apr 05, 2012 | 92.73 | 93.20 | 92.02 | 92.16 | 8,447,910 | -1.18(-1.27%) |
Apr 04, 2012 | 92.92 | 93.68 | 92.78 | 93.35 | 9,239,665 | -1.04(-1.10%) |
Apr 03, 2012 | 94.43 | 94.67 | 93.63 | 94.39 | 9,261,737 | -0.28(-0.30%) |
Apr 02, 2012 | 94.72 | 95.10 | 94.10 | 94.67 | 9,339,855 | -0.24(-0.25%) |
Mar 30, 2012 | 94.91 | 95.19 | 94.34 | 94.91 | 8,668,024 | +0.57(+0.60%) |
Mar 29, 2012 | 93.73 | 94.43 | 93.20 | 94.34 | 8,588,513 | -0.28(-0.30%) |
Mar 28, 2012 | 94.67 | 99.31 | 93.47 | 94.62 | 11,721,993 | -0.14(-0.15%) |
Mar 27, 2012 | 95.14 | 95.25 | 94.62 | 94.77 | 8,103,704 | -0.05(-0.05%) |
Mar 26, 2012 | 94.48 | 95.10 | 94.20 | 94.81 | 9,085,418 | +1.28(+1.37%) |
Mar 23, 2012 | 93.58 | 94.15 | 93.16 | 93.54 | 7,235,195 | -0.33(-0.35%) |
Mar 22, 2012 | 94.34 | 94.39 | 93.11 | 93.87 | 10,728,558 | -1.04(-1.10%) |
Mar 21, 2012 | 95.33 | 96.09 | 94.77 | 94.91 | 10,806,417 | +0.00(+0.00%) |
Mar 20, 2012 | 94.67 | 95.57 | 94.48 | 94.91 | 10,052,317 | -0.66(-0.69%) |
Mar 19, 2012 | 94.95 | 96.28 | 94.86 | 95.57 | 9,031,729 | +0.05(+0.05%) |
Mar 16, 2012 | 95.81 | 96.00 | 94.62 | 95.52 | 16,757,954 | +0.19(+0.20%) |
Mar 15, 2012 | 93.96 | 95.52 | 93.91 | 95.33 | 16,135,221 | +1.75(+1.87%) |
Mar 14, 2012 | 92.83 | 94.06 | 92.59 | 93.58 | 15,088,804 | +0.95(+1.02%) |
Mar 13, 2012 | 90.79 | 92.97 | 90.27 | 92.64 | 13,483,155 | +2.18(+2.40%) |
Mar 12, 2012 | 90.27 | 90.75 | 90.04 | 90.46 | 7,475,192 | +0.43(+0.47%) |
Mar 09, 2012 | 89.94 | 90.70 | 89.47 | 90.04 | 7,927,361 | +0.05(+0.05%) |
Mar 08, 2012 | 89.75 | 90.27 | 89.47 | 89.99 | 7,606,924 | +1.23(+1.39%) |
Mar 07, 2012 | 87.86 | 89.14 | 87.72 | 88.76 | 11,493,785 | +1.66(+1.90%) |
Mar 06, 2012 | 87.96 | 88.00 | 86.63 | 87.10 | 11,860,930 | -2.03(-2.28%) |
Mar 05, 2012 | 89.61 | 89.75 | 88.57 | 89.14 | 7,517,154 | -0.57(-0.63%) |
Mar 02, 2012 | 90.51 | 90.51 | 89.37 | 89.71 | 7,661,636 | -0.71(-0.78%) |
Mar 01, 2012 | 90.56 | 90.75 | 89.99 | 90.42 | 7,895,170 | +0.33(+0.37%) |
Feb 29, 2012 | 90.70 | 91.03 | 89.89 | 90.08 | 9,427,497 | -0.52(-0.57%) |
Feb 28, 2012 | 90.42 | 90.75 | 89.80 | 90.60 | 7,406,151 | +0.43(+0.47%) |
Feb 27, 2012 | 89.94 | 91.30 | 89.75 | 90.18 | 7,934,608 | -0.80(-0.88%) |
Feb 24, 2012 | 91.55 | 91.60 | 90.51 | 90.98 | 5,059,833 | -0.33(-0.36%) |
Feb 23, 2012 | 90.18 | 91.60 | 89.85 | 91.31 | 9,649,034 | +0.43(+0.47%) |
Feb 22, 2012 | 91.08 | 91.26 | 89.90 | 90.89 | 8,720,105 | -0.09(-0.10%) |
Feb 21, 2012 | 91.03 | 91.40 | 90.56 | 90.98 | 8,942,945 | +0.61(+0.67%) |
Feb 17, 2012 | 89.90 | 90.56 | 89.58 | 90.37 | 12,391,522 | +1.27(+1.42%) |
Feb 16, 2012 | 88.40 | 89.20 | 88.12 | 89.11 | 8,638,885 | +1.17(+1.33%) |
Feb 15, 2012 | 89.11 | 89.15 | 87.65 | 87.93 | 8,827,887 | -0.84(-0.95%) |
Feb 14, 2012 | 88.73 | 89.46 | 88.12 | 88.78 | 8,369,174 | -0.61(-0.68%) |
Feb 13, 2012 | 89.20 | 89.43 | 88.59 | 89.39 | 22,246,958 | +0.91(+1.03%) |
Feb 10, 2012 | 89.01 | 89.11 | 87.98 | 88.47 | 23,372,340 | -1.20(-1.33%) |
Feb 09, 2012 | 90.51 | 90.70 | 89.58 | 89.67 | 9,422,002 | -0.52(-0.57%) |
Feb 08, 2012 | 89.95 | 90.51 | 89.43 | 90.18 | 7,176,359 | +0.28(+0.31%) |
Feb 07, 2012 | 89.15 | 90.00 | 88.64 | 89.90 | 7,684,645 | +0.61(+0.68%) |
Feb 06, 2012 | 89.01 | 89.76 | 88.83 | 89.29 | 9,116,701 | +0.14(+0.16%) |
Feb 03, 2012 | 89.06 | 89.53 | 88.68 | 89.15 | 9,576,092 | +1.27(+1.44%) |
Feb 02, 2012 | 88.36 | 88.73 | 87.65 | 87.89 | 8,067,012 | -0.09(-0.11%) |