Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 98.48 | 98.48 | 96.34 | 96.78 | 8,630 | -1.83(-1.86%) |
Apr 27, 2012 | 99.68 | 99.74 | 97.58 | 98.61 | 4,954 | -0.67(-0.67%) |
Apr 26, 2012 | 98.25 | 99.34 | 97.56 | 99.28 | 8,355 | +0.90(+0.91%) |
Apr 25, 2012 | 97.48 | 98.38 | 96.89 | 98.38 | 6,946 | +1.53(+1.58%) |
Apr 24, 2012 | 95.67 | 97.10 | 95.32 | 96.85 | 6,981 | +0.27(+0.28%) |
Apr 23, 2012 | 97.18 | 97.18 | 95.99 | 96.59 | 2,154 | -1.47(-1.50%) |
Apr 20, 2012 | 97.96 | 98.86 | 97.50 | 98.06 | 2,831 | +0.54(+0.55%) |
Apr 19, 2012 | 97.48 | 99.05 | 96.62 | 97.52 | 9,068 | +0.34(+0.35%) |
Apr 18, 2012 | 96.34 | 97.56 | 95.96 | 97.18 | 9,366 | +0.82(+0.85%) |
Apr 17, 2012 | 97.06 | 97.06 | 95.42 | 96.36 | 6,020 | +1.20(+1.27%) |
Apr 16, 2012 | 97.35 | 97.35 | 94.69 | 95.15 | 6,803 | -1.39(-1.44%) |
Apr 13, 2012 | 97.04 | 97.35 | 96.09 | 96.55 | 2,355 | -0.31(-0.32%) |
Apr 12, 2012 | 95.50 | 97.01 | 94.89 | 96.85 | 8,858 | +1.32(+1.38%) |
Apr 11, 2012 | 96.76 | 97.66 | 95.40 | 95.53 | 11,288 | -0.23(-0.24%) |
Apr 10, 2012 | 96.01 | 96.66 | 94.94 | 95.76 | 7,427 | -0.50(-0.52%) |
Apr 09, 2012 | 95.76 | 98.42 | 95.06 | 96.26 | 5,776 | -1.39(-1.43%) |
Apr 05, 2012 | 95.57 | 98.10 | 95.57 | 97.66 | 7,897 | +1.38(+1.43%) |
Apr 04, 2012 | 97.20 | 97.39 | 95.35 | 96.28 | 8,427 | -1.55(-1.58%) |
Apr 03, 2012 | 98.19 | 98.84 | 97.01 | 97.83 | 6,772 | -0.90(-0.91%) |
Apr 02, 2012 | 99.53 | 99.81 | 98.15 | 98.73 | 20,781 | -0.57(-0.58%) |
Mar 30, 2012 | 100.14 | 101.06 | 99.30 | 99.30 | 9,123 | -1.05(-1.05%) |
Mar 29, 2012 | 99.49 | 100.48 | 98.90 | 100.35 | 4,855 | +0.38(+0.38%) |
Mar 28, 2012 | 100.87 | 101.29 | 99.39 | 99.97 | 6,855 | -1.34(-1.32%) |
Mar 27, 2012 | 99.91 | 101.52 | 99.91 | 101.31 | 5,909 | +1.60(+1.61%) |
Mar 26, 2012 | 99.93 | 100.25 | 98.86 | 99.70 | 8,328 | +0.46(+0.46%) |
Mar 23, 2012 | 99.47 | 100.35 | 99.01 | 99.24 | 9,471 | -0.59(-0.59%) |
Mar 22, 2012 | 100.41 | 100.54 | 99.68 | 99.83 | 2,918 | -1.38(-1.36%) |
Mar 21, 2012 | 101.32 | 101.32 | 100.62 | 101.21 | 4,400 | -0.04(-0.04%) |
Mar 20, 2012 | 101.97 | 102.91 | 100.98 | 101.25 | 6,010 | -2.04(-1.98%) |
Mar 19, 2012 | 100.33 | 103.69 | 100.33 | 103.29 | 7,674 | +2.18(+2.15%) |
Mar 16, 2012 | 100.03 | 101.59 | 100.03 | 101.11 | 6,708 | +0.57(+0.57%) |
Mar 15, 2012 | 101.46 | 101.46 | 100.35 | 100.54 | 8,806 | -1.30(-1.28%) |
Mar 14, 2012 | 104.23 | 104.23 | 101.46 | 101.84 | 5,023 | -1.64(-1.59%) |
Mar 13, 2012 | 102.36 | 103.48 | 101.80 | 103.48 | 6,059 | +1.22(+1.19%) |
Mar 12, 2012 | 102.89 | 103.44 | 102.01 | 102.26 | 3,440 | -1.03(-1.00%) |
Mar 09, 2012 | 103.67 | 104.39 | 103.29 | 103.29 | 1,140 | -0.63(-0.61%) |
Mar 08, 2012 | 100.87 | 103.94 | 100.87 | 103.92 | 9,919 | +2.16(+2.12%) |
Mar 07, 2012 | 101.38 | 102.16 | 101.21 | 101.76 | 3,900 | +0.38(+0.38%) |
Mar 06, 2012 | 102.72 | 103.10 | 100.81 | 101.38 | 3,395 | -2.69(-2.59%) |
Mar 05, 2012 | 103.23 | 104.09 | 102.24 | 104.08 | 12,604 | +0.48(+0.46%) |
Mar 02, 2012 | 104.34 | 104.34 | 103.18 | 103.60 | 2,087 | -0.55(-0.53%) |
Mar 01, 2012 | 101.57 | 104.46 | 101.36 | 104.15 | 14,249 | +1.87(+1.83%) |
Feb 29, 2012 | 101.15 | 102.68 | 100.37 | 102.28 | 13,061 | +0.73(+0.71%) |
Feb 28, 2012 | 101.55 | 101.80 | 100.58 | 101.55 | 6,803 | -0.48(-0.47%) |
Feb 27, 2012 | 101.55 | 102.20 | 99.59 | 102.03 | 6,108 | -0.21(-0.21%) |
Feb 24, 2012 | 101.34 | 102.53 | 101.34 | 102.24 | 6,955 | -0.67(-0.65%) |
Feb 23, 2012 | 102.72 | 102.95 | 102.53 | 102.91 | 2,803 | +0.00(+0.00%) |
Feb 22, 2012 | 103.44 | 104.31 | 102.47 | 102.91 | 3,600 | -0.90(-0.87%) |
Feb 21, 2012 | 104.71 | 104.82 | 103.60 | 103.81 | 4,488 | -0.88(-0.84%) |
Feb 17, 2012 | 104.36 | 105.17 | 103.95 | 104.69 | 3,248 | +0.11(+0.11%) |
Feb 16, 2012 | 103.94 | 104.69 | 103.48 | 104.57 | 5,318 | +0.92(+0.89%) |
Feb 15, 2012 | 104.80 | 104.80 | 103.66 | 103.66 | 3,939 | -0.73(-0.70%) |
Feb 14, 2012 | 105.47 | 105.60 | 103.85 | 104.38 | 5,108 | -1.51(-1.43%) |
Feb 13, 2012 | 106.04 | 106.62 | 105.88 | 105.89 | 7,107 | +0.31(+0.29%) |
Feb 10, 2012 | 105.11 | 105.97 | 104.52 | 105.58 | 5,624 | -0.31(-0.29%) |
Feb 09, 2012 | 107.25 | 107.32 | 104.80 | 105.89 | 9,916 | -0.21(-0.20%) |
Feb 08, 2012 | 104.06 | 106.31 | 104.06 | 106.10 | 12,253 | +2.39(+2.30%) |
Feb 07, 2012 | 102.53 | 104.29 | 102.53 | 103.71 | 6,109 | +0.23(+0.22%) |
Feb 06, 2012 | 101.99 | 103.71 | 101.99 | 103.48 | 30,144 | +0.99(+0.97%) |
Feb 03, 2012 | 100.44 | 102.99 | 100.44 | 102.49 | 12,848 | +2.45(+2.44%) |
Feb 02, 2012 | 99.32 | 101.71 | 95.65 | 100.04 | 27,511 | -1.13(-1.11%) |
Feb 01, 2012 | 101.27 | 102.24 | 100.18 | 101.17 | 8,452 | +0.90(+0.90%) |
Jan 31, 2012 | 102.83 | 103.75 | 100.10 | 100.27 | 15,916 | -2.18(-2.13%) |
Jan 30, 2012 | 102.38 | 103.12 | 101.31 | 102.45 | 12,774 | -0.95(-0.92%) |
Jan 27, 2012 | 102.68 | 104.15 | 102.68 | 103.41 | 5,981 | -0.10(-0.09%) |
Jan 26, 2012 | 104.50 | 104.97 | 103.20 | 103.50 | 15,923 | -0.75(-0.71%) |
Jan 25, 2012 | 102.34 | 104.59 | 101.92 | 104.25 | 8,073 | +0.84(+0.81%) |
Jan 24, 2012 | 102.53 | 103.46 | 102.49 | 103.41 | 2,002 | +0.13(+0.13%) |
Jan 23, 2012 | 104.52 | 104.52 | 102.58 | 103.27 | 6,410 | +0.53(+0.52%) |
Jan 20, 2012 | 103.12 | 104.44 | 102.36 | 102.74 | 5,571 | -0.99(-0.96%) |
Jan 19, 2012 | 100.54 | 104.32 | 100.54 | 103.73 | 7,519 | +1.51(+1.48%) |
Jan 18, 2012 | 101.31 | 102.58 | 101.00 | 102.22 | 11,201 | +0.38(+0.38%) |
Jan 17, 2012 | 101.95 | 103.87 | 101.82 | 101.84 | 13,422 | +0.57(+0.57%) |
Jan 13, 2012 | 102.20 | 102.22 | 100.27 | 101.27 | 6,807 | -1.81(-1.76%) |
Jan 12, 2012 | 101.78 | 103.14 | 99.36 | 103.08 | 7,598 | +1.60(+1.58%) |
Jan 11, 2012 | 100.64 | 101.67 | 99.42 | 101.48 | 9,382 | +0.04(+0.04%) |
Jan 10, 2012 | 101.32 | 102.01 | 100.58 | 101.44 | 9,008 | -0.02(-0.02%) |
Jan 09, 2012 | 104.67 | 104.90 | 101.15 | 101.46 | 9,151 | -2.56(-2.46%) |
Jan 06, 2012 | 103.23 | 104.21 | 102.68 | 104.02 | 12,897 | +0.78(+0.76%) |
Jan 05, 2012 | 102.32 | 103.63 | 102.21 | 103.23 | 7,210 | +1.24(+1.22%) |
Jan 04, 2012 | 99.78 | 101.99 | 99.60 | 101.99 | 11,969 | +0.09(+0.09%) |
Dec 30, 2011 | 100.54 | 104.19 | 99.41 | 101.90 | 30,584 | +1.36(+1.35%) |
Dec 29, 2011 | 99.70 | 102.22 | 99.66 | 100.54 | 20,098 | +0.92(+0.92%) |
Dec 28, 2011 | 98.10 | 100.89 | 97.00 | 99.62 | 13,622 | +1.61(+1.64%) |
Dec 27, 2011 | 96.59 | 99.70 | 96.59 | 98.02 | 11,972 | +1.24(+1.28%) |
Dec 23, 2011 | 93.15 | 96.78 | 93.15 | 96.78 | 8,616 | +3.63(+3.90%) |
Dec 21, 2011 | 95.10 | 95.10 | 92.46 | 93.15 | 7,546 | -1.43(-1.52%) |
Dec 20, 2011 | 90.13 | 95.38 | 89.33 | 94.58 | 33,243 | +6.44(+7.31%) |
Dec 19, 2011 | 90.34 | 92.00 | 88.10 | 88.14 | 7,373 | -2.35(-2.60%) |
Dec 16, 2011 | 91.54 | 91.87 | 87.15 | 90.49 | 28,721 | -0.17(-0.19%) |
Dec 15, 2011 | 92.44 | 92.44 | 90.62 | 90.66 | 17,848 | -0.04(-0.04%) |
Dec 14, 2011 | 90.95 | 91.77 | 90.11 | 90.70 | 8,491 | -0.92(-1.00%) |
Dec 13, 2011 | 90.78 | 92.67 | 89.75 | 91.62 | 34,402 | +0.40(+0.44%) |
Dec 12, 2011 | 93.72 | 93.72 | 90.13 | 91.22 | 21,992 | -2.52(-2.69%) |
Dec 09, 2011 | 93.82 | 94.77 | 93.74 | 93.74 | 10,734 | +0.11(+0.12%) |
Dec 08, 2011 | 96.61 | 96.61 | 92.82 | 93.62 | 18,958 | -2.41(-2.51%) |
Dec 07, 2011 | 95.96 | 96.39 | 93.80 | 96.03 | 25,735 | +0.38(+0.40%) |
Dec 06, 2011 | 95.25 | 97.39 | 95.11 | 95.65 | 31,748 | +0.40(+0.42%) |
Dec 05, 2011 | 98.06 | 98.97 | 92.36 | 95.25 | 13,352 | -2.46(-2.52%) |
Dec 02, 2011 | 97.48 | 100.31 | 96.83 | 97.71 | 19,276 | -1.39(-1.41%) |