Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 85.56 | 85.77 | 83.97 | 84.62 | 3,046,572 | -1.80(-2.08%) |
Apr 27, 2012 | 85.25 | 86.94 | 85.25 | 86.42 | 1,980,937 | +1.61(+1.90%) |
Apr 26, 2012 | 83.79 | 85.01 | 83.15 | 84.80 | 2,101,817 | +0.72(+0.85%) |
Apr 25, 2012 | 84.13 | 85.09 | 83.15 | 84.09 | 3,258,156 | -0.69(-0.81%) |
Apr 24, 2012 | 84.38 | 85.64 | 83.82 | 84.77 | 2,068,294 | +1.00(+1.19%) |
Apr 23, 2012 | 83.23 | 84.29 | 82.92 | 83.77 | 2,433,425 | -0.99(-1.17%) |
Apr 20, 2012 | 84.53 | 85.50 | 84.17 | 84.77 | 2,297,527 | +0.90(+1.07%) |
Apr 19, 2012 | 85.38 | 85.61 | 82.85 | 83.87 | 2,177,112 | -1.47(-1.72%) |
Apr 18, 2012 | 84.26 | 85.88 | 83.36 | 85.34 | 2,037,401 | +0.54(+0.64%) |
Apr 17, 2012 | 84.66 | 85.45 | 83.49 | 84.80 | 2,749,753 | +1.44(+1.73%) |
Apr 16, 2012 | 84.34 | 84.71 | 82.35 | 83.36 | 2,757,308 | +0.06(+0.07%) |
Apr 13, 2012 | 84.32 | 84.67 | 83.09 | 83.30 | 2,029,668 | -1.48(-1.75%) |
Apr 12, 2012 | 82.24 | 85.31 | 81.94 | 84.78 | 3,457,021 | +3.10(+3.79%) |
Apr 11, 2012 | 83.30 | 83.47 | 80.41 | 81.68 | 4,877,912 | +0.04(+0.04%) |
Apr 10, 2012 | 84.02 | 84.31 | 81.32 | 81.65 | 4,275,154 | -2.76(-3.27%) |
Apr 09, 2012 | 82.82 | 85.36 | 82.38 | 84.41 | 3,081,336 | +0.00(+0.00%) |
Apr 05, 2012 | 84.72 | 85.42 | 84.20 | 84.41 | 2,288,601 | -0.06(-0.07%) |
Apr 04, 2012 | 85.83 | 85.83 | 83.91 | 84.47 | 6,398,406 | -3.08(-3.52%) |
Apr 03, 2012 | 88.43 | 90.11 | 86.79 | 87.55 | 4,728,594 | -1.37(-1.54%) |
Apr 02, 2012 | 88.12 | 89.31 | 86.43 | 88.92 | 2,838,431 | +1.22(+1.39%) |
Mar 30, 2012 | 88.12 | 88.22 | 86.65 | 87.70 | 2,420,491 | +0.28(+0.32%) |
Mar 29, 2012 | 85.42 | 87.54 | 84.91 | 87.42 | 3,565,491 | +1.23(+1.42%) |
Mar 28, 2012 | 89.18 | 89.65 | 85.68 | 86.19 | 4,951,129 | -3.31(-3.70%) |
Mar 27, 2012 | 90.81 | 90.92 | 89.41 | 89.50 | 1,703,223 | -1.02(-1.13%) |
Mar 26, 2012 | 90.20 | 90.85 | 89.79 | 90.52 | 2,477,854 | +1.75(+1.97%) |
Mar 23, 2012 | 87.85 | 89.17 | 87.27 | 88.78 | 2,717,562 | +1.02(+1.17%) |
Mar 22, 2012 | 88.38 | 88.87 | 86.90 | 87.76 | 4,089,309 | -2.54(-2.81%) |
Mar 21, 2012 | 90.54 | 91.05 | 89.86 | 90.29 | 2,307,089 | +0.12(+0.14%) |
Mar 20, 2012 | 92.53 | 92.68 | 89.01 | 90.17 | 6,018,820 | -3.35(-3.58%) |
Mar 19, 2012 | 93.93 | 94.57 | 92.75 | 93.51 | 2,857,906 | +0.34(+0.36%) |
Mar 16, 2012 | 93.33 | 94.62 | 93.02 | 93.18 | 4,004,374 | +0.40(+0.43%) |
Mar 15, 2012 | 90.53 | 93.39 | 89.87 | 92.77 | 4,177,249 | +2.27(+2.51%) |
Mar 14, 2012 | 90.65 | 90.80 | 89.64 | 90.50 | 3,388,258 | -0.31(-0.35%) |
Mar 13, 2012 | 87.08 | 90.96 | 86.67 | 90.82 | 4,519,758 | +4.94(+5.75%) |
Mar 12, 2012 | 87.05 | 87.19 | 85.75 | 85.88 | 4,904,779 | -1.01(-1.16%) |
Mar 09, 2012 | 88.08 | 88.87 | 86.67 | 86.89 | 2,828,352 | -0.77(-0.88%) |
Mar 08, 2012 | 86.75 | 87.92 | 85.70 | 87.65 | 3,378,693 | +1.65(+1.92%) |
Mar 07, 2012 | 84.48 | 86.33 | 84.45 | 86.00 | 2,664,137 | +1.72(+2.04%) |
Mar 06, 2012 | 85.64 | 86.11 | 83.93 | 84.29 | 4,701,276 | -3.59(-4.08%) |
Mar 05, 2012 | 87.43 | 89.19 | 86.86 | 87.87 | 3,718,576 | +0.60(+0.69%) |
Mar 02, 2012 | 88.54 | 88.73 | 86.81 | 87.27 | 2,441,244 | -1.60(-1.80%) |
Mar 01, 2012 | 88.74 | 89.31 | 88.00 | 88.87 | 2,013,617 | +0.79(+0.90%) |
Feb 29, 2012 | 89.06 | 89.70 | 87.87 | 88.08 | 2,169,294 | -0.83(-0.94%) |
Feb 28, 2012 | 88.72 | 89.52 | 87.99 | 88.92 | 1,719,476 | +0.23(+0.26%) |
Feb 27, 2012 | 88.64 | 89.14 | 87.25 | 88.69 | 2,217,684 | -0.28(-0.31%) |
Feb 24, 2012 | 89.65 | 90.26 | 88.77 | 88.97 | 1,980,002 | -0.57(-0.64%) |
Feb 23, 2012 | 89.56 | 90.27 | 88.84 | 89.54 | 2,279,235 | +0.13(+0.15%) |
Feb 22, 2012 | 89.69 | 89.91 | 88.40 | 89.41 | 2,520,919 | -0.38(-0.42%) |
Feb 21, 2012 | 89.29 | 90.80 | 88.97 | 89.79 | 2,680,722 | +0.90(+1.01%) |
Feb 17, 2012 | 89.71 | 90.16 | 88.33 | 88.89 | 2,365,208 | -0.71(-0.79%) |
Feb 16, 2012 | 88.58 | 89.63 | 87.97 | 89.60 | 2,800,032 | +1.43(+1.63%) |
Feb 15, 2012 | 88.79 | 89.70 | 87.69 | 88.16 | 3,528,560 | -0.31(-0.35%) |
Feb 14, 2012 | 88.68 | 89.36 | 87.60 | 88.48 | 2,573,371 | -1.00(-1.12%) |
Feb 13, 2012 | 88.65 | 89.51 | 87.42 | 89.48 | 2,932,641 | +1.88(+2.14%) |
Feb 10, 2012 | 86.92 | 87.65 | 85.90 | 87.60 | 2,942,892 | -0.68(-0.78%) |
Feb 09, 2012 | 87.04 | 88.64 | 86.77 | 88.29 | 3,491,084 | +1.21(+1.39%) |
Feb 08, 2012 | 87.05 | 87.38 | 86.31 | 87.08 | 2,657,095 | +0.02(+0.03%) |
Feb 07, 2012 | 87.00 | 87.42 | 86.03 | 87.06 | 3,014,047 | -0.18(-0.21%) |
Feb 06, 2012 | 86.67 | 88.06 | 86.20 | 87.24 | 3,367,417 | -0.21(-0.24%) |
Feb 03, 2012 | 84.08 | 87.86 | 83.57 | 87.45 | 8,371,240 | +4.94(+5.98%) |
Feb 02, 2012 | 81.38 | 83.56 | 80.52 | 82.51 | 8,627,056 | +5.45(+7.08%) |