Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 99.65 | 99.71 | 99.51 | 99.57 | 79,570 | +0.05(+0.05%) |
Apr 27, 2012 | 99.35 | 99.53 | 99.24 | 99.52 | 20,809 | +0.16(+0.16%) |
Apr 26, 2012 | 99.46 | 99.46 | 99.13 | 99.36 | 46,170 | +0.44(+0.45%) |
Apr 25, 2012 | 98.86 | 99.18 | 98.57 | 98.91 | 62,264 | -0.29(-0.30%) |
Apr 24, 2012 | 99.36 | 99.42 | 99.17 | 99.21 | 42,740 | -0.32(-0.33%) |
Apr 23, 2012 | 99.60 | 99.79 | 99.51 | 99.53 | 27,967 | +0.41(+0.41%) |
Apr 20, 2012 | 98.84 | 99.13 | 98.83 | 99.12 | 94,256 | -0.03(-0.03%) |
Apr 19, 2012 | 99.20 | 99.27 | 99.10 | 99.15 | 59,542 | +0.23(+0.23%) |
Apr 18, 2012 | 98.94 | 99.02 | 98.83 | 98.93 | 23,132 | +0.19(+0.19%) |
Apr 17, 2012 | 98.70 | 98.82 | 98.59 | 98.74 | 94,501 | -0.12(-0.12%) |
Apr 16, 2012 | 98.75 | 99.21 | 98.75 | 98.86 | 122,173 | -0.05(-0.05%) |
Apr 13, 2012 | 98.59 | 98.93 | 98.58 | 98.90 | 19,410 | +0.87(+0.88%) |
Apr 12, 2012 | 98.39 | 98.39 | 97.92 | 98.04 | 15,308 | -0.26(-0.27%) |
Apr 11, 2012 | 98.24 | 98.41 | 98.12 | 98.30 | 52,307 | -0.49(-0.50%) |
Apr 10, 2012 | 98.32 | 98.99 | 98.24 | 98.79 | 39,193 | +0.70(+0.71%) |
Apr 09, 2012 | 98.23 | 98.26 | 98.03 | 98.10 | 35,196 | +1.38(+1.43%) |
Apr 05, 2012 | 96.78 | 96.81 | 96.41 | 96.72 | 33,100 | +0.59(+0.61%) |
Apr 04, 2012 | 96.06 | 96.23 | 95.95 | 96.13 | 19,126 | +0.54(+0.57%) |
Apr 03, 2012 | 96.75 | 96.96 | 95.53 | 95.59 | 95,024 | -0.88(-0.91%) |
Apr 02, 2012 | 96.78 | 96.87 | 96.40 | 96.47 | 45,099 | +0.33(+0.34%) |
Mar 30, 2012 | 97.03 | 97.10 | 96.14 | 96.14 | 40,082 | -0.87(-0.90%) |
Mar 29, 2012 | 96.99 | 97.12 | 96.76 | 97.01 | 87,159 | +0.44(+0.46%) |
Mar 28, 2012 | 96.51 | 97.03 | 96.49 | 96.57 | 21,189 | -0.01(-0.01%) |
Mar 27, 2012 | 96.22 | 96.79 | 96.19 | 96.58 | 99,223 | +0.44(+0.46%) |
Mar 26, 2012 | 96.23 | 96.24 | 95.69 | 96.13 | 45,645 | -0.17(-0.17%) |
Mar 23, 2012 | 96.17 | 96.45 | 96.15 | 96.30 | 47,082 | +0.44(+0.46%) |
Mar 22, 2012 | 95.95 | 95.97 | 95.70 | 95.85 | 235,945 | +0.27(+0.28%) |
Mar 21, 2012 | 95.17 | 95.65 | 95.15 | 95.58 | 76,276 | +0.65(+0.69%) |
Mar 20, 2012 | 94.93 | 95.13 | 94.68 | 94.93 | 333,872 | +0.04(+0.04%) |
Mar 19, 2012 | 95.38 | 95.50 | 94.61 | 94.89 | 67,605 | -0.59(-0.62%) |
Mar 16, 2012 | 95.05 | 95.49 | 94.87 | 95.48 | 132,153 | +0.06(+0.06%) |
Mar 15, 2012 | 95.39 | 95.73 | 95.33 | 95.42 | 71,754 | -0.08(-0.09%) |
Mar 14, 2012 | 96.42 | 96.42 | 95.38 | 95.50 | 308,003 | -1.56(-1.60%) |
Mar 13, 2012 | 97.72 | 97.79 | 97.03 | 97.06 | 32,602 | -1.04(-1.06%) |
Mar 12, 2012 | 98.37 | 98.41 | 98.10 | 98.10 | 21,768 | +0.04(+0.04%) |
Mar 09, 2012 | 97.97 | 98.06 | 97.70 | 98.06 | 33,941 | -0.14(-0.15%) |
Mar 08, 2012 | 98.47 | 98.58 | 98.11 | 98.20 | 109,572 | -0.49(-0.50%) |
Mar 07, 2012 | 98.92 | 98.92 | 98.69 | 98.69 | 43,086 | -0.26(-0.27%) |
Mar 06, 2012 | 98.95 | 99.19 | 98.87 | 98.95 | 36,238 | +0.62(+0.63%) |
Mar 05, 2012 | 98.55 | 98.78 | 98.30 | 98.34 | 90,464 | -0.31(-0.31%) |
Mar 02, 2012 | 98.34 | 98.79 | 98.34 | 98.64 | 26,450 | +0.56(+0.57%) |
Mar 01, 2012 | 98.08 | 98.21 | 97.64 | 98.09 | 830,715 | -0.63(-0.64%) |
Feb 29, 2012 | 99.21 | 99.22 | 98.45 | 98.72 | 131,535 | -0.50(-0.50%) |
Feb 28, 2012 | 99.56 | 99.61 | 99.05 | 99.21 | 92,579 | -0.06(-0.06%) |
Feb 27, 2012 | 99.31 | 99.39 | 99.19 | 99.27 | 72,879 | +0.56(+0.57%) |
Feb 24, 2012 | 98.63 | 98.79 | 98.57 | 98.71 | 45,085 | +0.20(+0.20%) |
Feb 23, 2012 | 98.20 | 98.67 | 98.05 | 98.52 | 144,052 | +0.14(+0.14%) |
Feb 22, 2012 | 97.95 | 98.38 | 97.95 | 98.37 | 31,068 | +0.68(+0.70%) |
Feb 21, 2012 | 97.96 | 97.96 | 97.52 | 97.69 | 47,941 | -0.57(-0.58%) |
Feb 17, 2012 | 98.01 | 98.26 | 98.01 | 98.26 | 32,653 | -0.17(-0.17%) |
Feb 16, 2012 | 98.71 | 98.87 | 98.18 | 98.43 | 43,249 | -0.54(-0.55%) |
Feb 15, 2012 | 98.94 | 99.30 | 98.94 | 98.97 | 40,271 | +0.04(+0.05%) |
Feb 14, 2012 | 98.79 | 99.16 | 98.68 | 98.92 | 27,534 | +0.29(+0.29%) |
Feb 13, 2012 | 98.36 | 98.73 | 98.33 | 98.64 | 37,691 | +0.05(+0.05%) |
Feb 10, 2012 | 98.48 | 98.76 | 98.36 | 98.58 | 17,322 | +0.66(+0.67%) |
Feb 09, 2012 | 97.99 | 98.05 | 97.41 | 97.92 | 59,045 | -0.32(-0.32%) |
Feb 08, 2012 | 98.15 | 98.41 | 98.02 | 98.24 | 45,193 | -0.02(-0.02%) |
Feb 07, 2012 | 98.51 | 98.54 | 98.08 | 98.25 | 604,991 | -0.73(-0.74%) |
Feb 06, 2012 | 98.58 | 99.07 | 98.41 | 98.98 | 31,560 | +0.44(+0.44%) |
Feb 03, 2012 | 98.52 | 98.65 | 98.26 | 98.55 | 126,696 | -1.25(-1.25%) |
Feb 02, 2012 | 99.69 | 99.84 | 99.53 | 99.79 | 21,803 | +0.07(+0.07%) |