Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 897.72 | 901.00 | 889.15 | 897.04 | 0 | -2.19(-0.24%) |
Apr 27, 2012 | 897.85 | 903.92 | 890.42 | 899.23 | 0 | +4.74(+0.53%) |
Apr 26, 2012 | 890.82 | 898.55 | 884.51 | 894.50 | 0 | +1.29(+0.14%) |
Apr 25, 2012 | 890.00 | 896.88 | 884.67 | 893.21 | 0 | +10.64(+1.21%) |
Apr 24, 2012 | 871.25 | 884.87 | 869.04 | 882.56 | 0 | +12.24(+1.41%) |
Apr 23, 2012 | 869.93 | 875.32 | 862.08 | 870.33 | 0 | -8.12(-0.92%) |
Apr 20, 2012 | 871.99 | 884.03 | 869.00 | 878.45 | 0 | +9.87(+1.14%) |
Apr 19, 2012 | 870.65 | 876.19 | 862.98 | 868.58 | 0 | -1.39(-0.16%) |
Apr 18, 2012 | 871.68 | 876.90 | 866.82 | 869.96 | 0 | -5.53(-0.63%) |
Apr 17, 2012 | 871.73 | 879.55 | 864.81 | 875.49 | 0 | +7.85(+0.90%) |
Apr 16, 2012 | 861.92 | 874.15 | 857.11 | 867.64 | 0 | +11.33(+1.32%) |
Apr 13, 2012 | 859.44 | 865.11 | 852.76 | 856.32 | 0 | -5.67(-0.66%) |
Apr 12, 2012 | 851.49 | 863.34 | 847.19 | 861.99 | 0 | +10.88(+1.28%) |
Apr 11, 2012 | 848.35 | 853.79 | 842.31 | 851.11 | 0 | +10.87(+1.29%) |
Apr 10, 2012 | 856.77 | 860.47 | 837.80 | 840.23 | 0 | -15.75(-1.84%) |
Apr 09, 2012 | 851.74 | 861.00 | 848.36 | 855.99 | 0 | -7.69(-0.89%) |
Apr 05, 2012 | 863.30 | 869.14 | 858.79 | 863.68 | 0 | -3.17(-0.37%) |
Apr 04, 2012 | 869.13 | 873.58 | 862.01 | 866.85 | 0 | -9.46(-1.08%) |
Apr 03, 2012 | 877.29 | 882.58 | 871.51 | 876.31 | 0 | -3.27(-0.37%) |
Apr 02, 2012 | 872.74 | 882.05 | 869.52 | 879.58 | 0 | +5.55(+0.63%) |
Mar 30, 2012 | 871.45 | 878.92 | 866.67 | 874.04 | 0 | +6.86(+0.79%) |
Mar 29, 2012 | 861.85 | 869.93 | 855.91 | 867.18 | 0 | -0.08(-0.01%) |
Mar 28, 2012 | 867.88 | 871.74 | 857.92 | 867.26 | 0 | -3.59(-0.41%) |
Mar 27, 2012 | 871.97 | 877.95 | 867.19 | 870.85 | 0 | +0.21(+0.02%) |
Mar 26, 2012 | 869.75 | 874.51 | 863.43 | 870.64 | 0 | +8.79(+1.02%) |
Mar 23, 2012 | 857.06 | 866.13 | 851.97 | 861.84 | 0 | +5.34(+0.62%) |
Mar 22, 2012 | 860.85 | 863.07 | 850.16 | 856.50 | 0 | -10.59(-1.22%) |
Mar 21, 2012 | 870.00 | 874.51 | 863.89 | 867.10 | 0 | -2.07(-0.24%) |
Mar 20, 2012 | 866.14 | 873.94 | 863.01 | 869.17 | 0 | -1.83(-0.21%) |
Mar 19, 2012 | 863.52 | 875.86 | 859.62 | 871.00 | 0 | +7.07(+0.82%) |
Mar 16, 2012 | 860.65 | 867.64 | 856.86 | 863.93 | 0 | +3.53(+0.41%) |
Mar 15, 2012 | 861.81 | 866.40 | 853.70 | 860.40 | 0 | -0.21(-0.02%) |
Mar 14, 2012 | 863.16 | 869.17 | 854.68 | 860.61 | 0 | -3.33(-0.39%) |
Mar 13, 2012 | 850.70 | 865.77 | 847.97 | 863.94 | 0 | +17.45(+2.06%) |
Mar 12, 2012 | 842.33 | 852.04 | 839.27 | 846.48 | 0 | +4.58(+0.54%) |
Mar 09, 2012 | 838.61 | 847.25 | 834.96 | 841.90 | 0 | +3.45(+0.41%) |
Mar 08, 2012 | 843.48 | 846.55 | 832.58 | 838.45 | 0 | -3.00(-0.36%) |
Mar 07, 2012 | 839.61 | 844.41 | 830.53 | 841.45 | 0 | +4.29(+0.51%) |
Mar 06, 2012 | 839.52 | 846.83 | 833.62 | 837.16 | 0 | -10.87(-1.28%) |
Mar 05, 2012 | 840.41 | 850.35 | 835.11 | 848.03 | 0 | +5.92(+0.70%) |
Mar 02, 2012 | 842.58 | 848.23 | 836.97 | 842.11 | 0 | -0.78(-0.09%) |
Mar 01, 2012 | 840.31 | 847.48 | 835.75 | 842.89 | 0 | +3.75(+0.45%) |
Feb 29, 2012 | 843.65 | 849.62 | 835.10 | 839.14 | 0 | -2.04(-0.24%) |
Feb 28, 2012 | 847.11 | 851.15 | 837.26 | 841.18 | 0 | -5.13(-0.61%) |
Feb 27, 2012 | 841.29 | 850.24 | 834.52 | 846.31 | 0 | -0.52(-0.06%) |
Feb 24, 2012 | 847.45 | 853.09 | 838.80 | 846.83 | 0 | +0.68(+0.08%) |
Feb 23, 2012 | 835.81 | 847.95 | 832.47 | 846.16 | 0 | +10.56(+1.26%) |
Feb 22, 2012 | 841.58 | 847.12 | 832.63 | 835.59 | 0 | -7.23(-0.86%) |
Feb 21, 2012 | 854.87 | 857.28 | 837.86 | 842.82 | 0 | -10.98(-1.29%) |
Feb 20, 2012 | 821.32 | 859.28 | 846.52 | 853.79 | 0 | -0.05(-0.01%) |
Feb 17, 2012 | 855.37 | 859.67 | 846.40 | 853.84 | 0 | +0.03(+0.00%) |
Feb 16, 2012 | 845.63 | 858.42 | 843.01 | 853.82 | 0 | +8.35(+0.99%) |
Feb 15, 2012 | 851.41 | 856.11 | 840.54 | 845.47 | 0 | -4.38(-0.52%) |
Feb 14, 2012 | 856.99 | 859.14 | 844.69 | 849.85 | 0 | -10.37(-1.21%) |
Feb 13, 2012 | 857.97 | 864.03 | 852.72 | 860.22 | 0 | +9.52(+1.12%) |
Feb 10, 2012 | 849.95 | 858.02 | 845.59 | 850.70 | 0 | -6.47(-0.75%) |
Feb 09, 2012 | 863.13 | 867.93 | 850.52 | 857.17 | 0 | -5.66(-0.66%) |
Feb 08, 2012 | 861.78 | 868.52 | 855.06 | 862.83 | 0 | -0.61(-0.07%) |
Feb 07, 2012 | 861.83 | 868.24 | 857.53 | 863.44 | 0 | -0.97(-0.11%) |
Feb 06, 2012 | 864.61 | 869.94 | 857.74 | 864.41 | 0 | -3.09(-0.36%) |
Feb 03, 2012 | 863.28 | 871.42 | 855.97 | 867.50 | 0 | +11.87(+1.39%) |
Feb 02, 2012 | 854.10 | 861.22 | 846.88 | 855.63 | 0 | +1.03(+0.12%) |