Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 97.92 | 97.97 | 97.22 | 97.50 | 879,996 | -0.65(-0.66%) |
Apr 27, 2012 | 97.33 | 98.54 | 97.18 | 98.15 | 1,486,475 | +0.96(+0.99%) |
Apr 26, 2012 | 96.07 | 97.58 | 95.81 | 97.19 | 1,194,811 | +1.31(+1.37%) |
Apr 25, 2012 | 95.06 | 96.63 | 94.19 | 95.88 | 1,677,291 | +1.13(+1.19%) |
Apr 24, 2012 | 94.20 | 95.17 | 93.52 | 94.75 | 1,884,237 | -0.20(-0.21%) |
Apr 23, 2012 | 95.12 | 95.12 | 94.38 | 94.95 | 1,229,503 | -0.86(-0.90%) |
Apr 20, 2012 | 96.14 | 96.31 | 95.54 | 95.81 | 1,620,415 | -0.11(-0.11%) |
Apr 19, 2012 | 96.17 | 96.69 | 95.50 | 95.92 | 1,158,737 | -0.13(-0.14%) |
Apr 18, 2012 | 95.61 | 96.46 | 95.61 | 96.05 | 1,019,544 | -0.23(-0.24%) |
Apr 17, 2012 | 95.78 | 96.82 | 95.24 | 96.28 | 954,798 | +1.10(+1.15%) |
Apr 16, 2012 | 95.03 | 95.64 | 94.53 | 95.19 | 1,166,360 | +0.78(+0.82%) |
Apr 13, 2012 | 95.31 | 95.43 | 94.33 | 94.41 | 1,134,665 | -1.34(-1.40%) |
Apr 12, 2012 | 93.95 | 95.90 | 93.84 | 95.75 | 1,240,883 | +1.90(+2.02%) |
Apr 11, 2012 | 93.36 | 94.25 | 93.25 | 93.85 | 1,224,716 | +1.45(+1.57%) |
Apr 10, 2012 | 94.55 | 94.62 | 92.38 | 92.40 | 2,166,087 | -2.28(-2.40%) |
Apr 09, 2012 | 95.03 | 95.36 | 94.32 | 94.68 | 1,168,541 | -1.34(-1.40%) |
Apr 05, 2012 | 95.71 | 96.26 | 95.61 | 96.02 | 1,152,368 | +0.18(+0.18%) |
Apr 04, 2012 | 96.12 | 96.25 | 95.46 | 95.84 | 970,348 | -0.88(-0.91%) |
Apr 03, 2012 | 96.94 | 96.95 | 96.24 | 96.73 | 1,626,959 | -0.22(-0.23%) |
Apr 02, 2012 | 96.56 | 97.18 | 96.39 | 96.95 | 1,742,784 | +0.34(+0.35%) |
Mar 30, 2012 | 96.80 | 96.82 | 96.16 | 96.61 | 1,370,648 | +0.22(+0.23%) |
Mar 29, 2012 | 95.50 | 96.45 | 95.27 | 96.39 | 1,306,326 | +0.54(+0.56%) |
Mar 28, 2012 | 96.27 | 96.36 | 94.91 | 95.85 | 1,307,747 | -0.69(-0.72%) |
Mar 27, 2012 | 95.99 | 96.82 | 95.94 | 96.54 | 1,444,430 | +0.48(+0.50%) |
Mar 26, 2012 | 95.31 | 96.07 | 95.24 | 96.06 | 1,419,722 | +1.53(+1.62%) |
Mar 23, 2012 | 93.62 | 94.86 | 92.98 | 94.53 | 1,451,885 | +1.10(+1.18%) |
Mar 22, 2012 | 93.76 | 93.78 | 93.04 | 93.42 | 1,001,570 | -0.72(-0.77%) |
Mar 21, 2012 | 93.28 | 94.37 | 93.27 | 94.15 | 1,275,730 | +0.79(+0.85%) |
Mar 20, 2012 | 92.81 | 93.45 | 92.59 | 93.36 | 926,570 | -0.34(-0.36%) |
Mar 19, 2012 | 93.41 | 94.23 | 93.21 | 93.69 | 1,008,395 | +0.39(+0.42%) |
Mar 16, 2012 | 93.14 | 93.85 | 93.13 | 93.31 | 1,434,553 | +0.20(+0.22%) |
Mar 15, 2012 | 93.18 | 93.23 | 92.51 | 93.10 | 1,061,308 | +0.02(+0.02%) |
Mar 14, 2012 | 93.71 | 93.74 | 92.72 | 93.09 | 1,092,830 | -0.56(-0.60%) |
Mar 13, 2012 | 92.76 | 93.71 | 92.63 | 93.65 | 885,368 | +0.94(+1.02%) |
Mar 12, 2012 | 92.89 | 92.90 | 92.22 | 92.71 | 899,500 | +0.28(+0.30%) |
Mar 09, 2012 | 92.88 | 93.12 | 92.21 | 92.43 | 1,295,083 | -0.23(-0.25%) |
Mar 08, 2012 | 92.05 | 92.72 | 91.81 | 92.66 | 862,148 | +1.51(+1.65%) |
Mar 07, 2012 | 91.27 | 91.44 | 90.59 | 91.15 | 1,232,027 | +0.59(+0.65%) |
Mar 06, 2012 | 90.00 | 90.71 | 89.75 | 90.56 | 2,172,004 | -0.81(-0.89%) |
Mar 05, 2012 | 91.81 | 91.81 | 90.88 | 91.37 | 957,852 | -0.62(-0.67%) |
Mar 02, 2012 | 91.93 | 92.23 | 91.67 | 91.98 | 1,333,517 | -0.08(-0.09%) |
Mar 01, 2012 | 91.98 | 92.24 | 91.24 | 92.07 | 1,322,253 | +0.67(+0.73%) |
Feb 29, 2012 | 92.03 | 92.31 | 90.77 | 91.40 | 1,619,338 | -0.57(-0.62%) |
Feb 28, 2012 | 92.23 | 92.57 | 91.72 | 91.97 | 1,548,793 | -0.19(-0.21%) |
Feb 27, 2012 | 91.40 | 92.48 | 91.22 | 92.16 | 1,070,666 | +0.02(+0.02%) |
Feb 24, 2012 | 92.26 | 92.41 | 91.86 | 92.14 | 1,234,042 | -0.13(-0.15%) |
Feb 23, 2012 | 92.02 | 92.36 | 91.45 | 92.28 | 1,028,042 | +0.32(+0.35%) |
Feb 22, 2012 | 92.25 | 92.54 | 91.64 | 91.96 | 1,375,798 | -0.28(-0.30%) |
Feb 21, 2012 | 92.55 | 92.57 | 91.81 | 92.23 | 1,119,561 | +0.00(+0.00%) |
Feb 17, 2012 | 91.71 | 92.34 | 91.65 | 92.23 | 1,639,489 | +0.86(+0.95%) |
Feb 16, 2012 | 90.17 | 91.50 | 89.79 | 91.37 | 1,250,820 | +1.10(+1.22%) |
Feb 15, 2012 | 90.35 | 90.56 | 89.85 | 90.27 | 1,323,934 | +0.33(+0.36%) |
Feb 14, 2012 | 89.67 | 89.95 | 89.12 | 89.95 | 1,246,176 | +0.08(+0.08%) |
Feb 13, 2012 | 90.26 | 90.36 | 89.59 | 89.87 | 666,623 | +0.02(+0.02%) |
Feb 10, 2012 | 89.48 | 90.04 | 89.48 | 89.85 | 1,714,630 | -0.90(-0.99%) |
Feb 09, 2012 | 90.98 | 91.15 | 90.09 | 90.75 | 1,044,171 | -0.08(-0.09%) |
Feb 08, 2012 | 90.85 | 91.14 | 90.28 | 90.83 | 907,243 | -0.13(-0.15%) |
Feb 07, 2012 | 90.74 | 91.33 | 90.06 | 90.97 | 1,630,033 | +0.13(+0.15%) |
Feb 06, 2012 | 90.05 | 90.86 | 90.05 | 90.83 | 1,412,789 | +0.26(+0.29%) |
Feb 03, 2012 | 89.35 | 90.77 | 89.20 | 90.57 | 2,741,582 | +1.95(+2.20%) |
Feb 02, 2012 | 89.74 | 89.76 | 88.61 | 88.62 | 1,407,565 | -0.86(-0.96%) |