Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 88.37 | 88.58 | 87.59 | 87.80 | 292,958 | -0.60(-0.68%) |
Apr 27, 2012 | 88.52 | 88.57 | 87.52 | 88.40 | 176,213 | +0.51(+0.58%) |
Apr 26, 2012 | 88.38 | 88.44 | 87.20 | 87.89 | 515,986 | -0.92(-1.04%) |
Apr 25, 2012 | 88.60 | 89.03 | 88.11 | 88.82 | 412,320 | +0.80(+0.91%) |
Apr 24, 2012 | 87.43 | 88.13 | 87.35 | 88.02 | 192,539 | +0.90(+1.04%) |
Apr 23, 2012 | 86.72 | 87.12 | 86.10 | 87.11 | 272,590 | -0.84(-0.95%) |
Apr 20, 2012 | 87.72 | 88.26 | 87.50 | 87.95 | 1,825,352 | +0.20(+0.23%) |
Apr 19, 2012 | 88.78 | 89.32 | 87.23 | 87.75 | 549,160 | -1.26(-1.42%) |
Apr 18, 2012 | 89.23 | 89.58 | 88.63 | 89.01 | 1,129,402 | -0.16(-0.18%) |
Apr 17, 2012 | 88.13 | 89.50 | 88.13 | 89.17 | 299,828 | +1.32(+1.50%) |
Apr 16, 2012 | 87.46 | 88.45 | 87.15 | 87.86 | 388,791 | +0.69(+0.79%) |
Apr 13, 2012 | 87.84 | 87.84 | 87.17 | 87.17 | 204,950 | -0.97(-1.10%) |
Apr 12, 2012 | 86.34 | 88.34 | 86.34 | 88.14 | 446,559 | +1.93(+2.24%) |
Apr 11, 2012 | 86.24 | 86.65 | 86.07 | 86.21 | 298,978 | +0.77(+0.90%) |
Apr 10, 2012 | 86.94 | 87.02 | 85.21 | 85.43 | 487,303 | -1.72(-1.98%) |
Apr 09, 2012 | 87.29 | 87.53 | 86.94 | 87.16 | 590,259 | -1.55(-1.74%) |
Apr 05, 2012 | 88.34 | 88.94 | 88.22 | 88.70 | 220,532 | +0.12(+0.14%) |
Apr 04, 2012 | 88.23 | 89.01 | 88.10 | 88.58 | 760,530 | -0.25(-0.29%) |
Apr 03, 2012 | 89.06 | 89.24 | 88.17 | 88.84 | 304,807 | -0.26(-0.30%) |
Apr 02, 2012 | 88.03 | 89.53 | 87.89 | 89.10 | 705,123 | +0.84(+0.95%) |
Mar 30, 2012 | 88.68 | 88.72 | 88.09 | 88.26 | 507,335 | -0.09(-0.11%) |
Mar 29, 2012 | 87.87 | 88.45 | 86.75 | 88.35 | 1,286,376 | -0.01(-0.01%) |
Mar 28, 2012 | 88.51 | 88.89 | 87.62 | 88.36 | 428,834 | -0.26(-0.30%) |
Mar 27, 2012 | 88.85 | 88.88 | 88.34 | 88.63 | 481,218 | -0.20(-0.22%) |
Mar 26, 2012 | 88.21 | 88.83 | 88.05 | 88.83 | 287,367 | +1.20(+1.37%) |
Mar 23, 2012 | 87.50 | 87.74 | 86.64 | 87.63 | 398,689 | +0.04(+0.04%) |
Mar 22, 2012 | 88.57 | 88.57 | 87.15 | 87.59 | 638,350 | -1.95(-2.17%) |
Mar 21, 2012 | 88.86 | 89.73 | 88.39 | 89.54 | 1,476,129 | +0.78(+0.88%) |
Mar 20, 2012 | 89.33 | 89.33 | 88.44 | 88.76 | 341,756 | -1.25(-1.39%) |
Mar 19, 2012 | 89.77 | 90.48 | 89.61 | 90.01 | 344,829 | +0.21(+0.23%) |
Mar 16, 2012 | 90.29 | 90.39 | 89.43 | 89.80 | 1,148,982 | -0.09(-0.10%) |
Mar 15, 2012 | 87.07 | 90.25 | 87.07 | 89.89 | 4,485,452 | +2.90(+3.33%) |
Mar 14, 2012 | 88.14 | 88.14 | 86.73 | 87.00 | 716,334 | -1.21(-1.38%) |
Mar 13, 2012 | 87.14 | 88.29 | 86.64 | 88.21 | 1,383,323 | +1.79(+2.07%) |
Mar 12, 2012 | 86.79 | 86.87 | 86.04 | 86.42 | 558,656 | -0.28(-0.33%) |
Mar 09, 2012 | 86.70 | 87.18 | 85.94 | 86.71 | 595,770 | +0.22(+0.25%) |
Mar 08, 2012 | 86.10 | 86.70 | 85.17 | 86.49 | 918,624 | +1.24(+1.46%) |
Mar 07, 2012 | 85.22 | 85.45 | 84.68 | 85.25 | 291,159 | +0.49(+0.58%) |
Mar 06, 2012 | 85.14 | 85.14 | 84.51 | 84.76 | 1,212,016 | -1.30(-1.51%) |
Mar 05, 2012 | 86.43 | 86.69 | 85.69 | 86.06 | 548,110 | -0.60(-0.69%) |
Mar 02, 2012 | 87.28 | 87.62 | 86.46 | 86.66 | 561,782 | -0.94(-1.07%) |
Mar 01, 2012 | 86.67 | 88.11 | 86.49 | 87.60 | 828,330 | +1.16(+1.34%) |
Feb 29, 2012 | 86.89 | 87.27 | 86.29 | 86.44 | 934,680 | -0.31(-0.36%) |
Feb 28, 2012 | 87.05 | 87.20 | 86.38 | 86.75 | 911,799 | -0.13(-0.15%) |
Feb 27, 2012 | 85.67 | 87.43 | 85.67 | 86.88 | 594,672 | +0.71(+0.82%) |
Feb 24, 2012 | 86.74 | 87.39 | 86.12 | 86.18 | 1,758,709 | -0.53(-0.61%) |
Feb 23, 2012 | 86.06 | 86.72 | 85.46 | 86.71 | 1,226,486 | +0.71(+0.83%) |
Feb 22, 2012 | 86.66 | 87.08 | 85.54 | 85.99 | 2,057,258 | -0.67(-0.77%) |
Feb 21, 2012 | 88.07 | 88.08 | 86.27 | 86.66 | 1,254,227 | -1.29(-1.46%) |
Feb 17, 2012 | 88.71 | 89.20 | 87.66 | 87.95 | 1,030,167 | -0.60(-0.68%) |
Feb 16, 2012 | 87.00 | 88.56 | 87.00 | 88.55 | 584,598 | +1.67(+1.93%) |
Feb 15, 2012 | 88.82 | 88.95 | 86.54 | 86.87 | 865,072 | -1.73(-1.95%) |
Feb 14, 2012 | 89.03 | 89.05 | 88.18 | 88.61 | 580,036 | -0.78(-0.87%) |
Feb 13, 2012 | 88.95 | 89.39 | 88.27 | 89.39 | 593,944 | +1.22(+1.39%) |
Feb 10, 2012 | 88.15 | 88.48 | 87.50 | 88.16 | 858,613 | -0.99(-1.11%) |
Feb 09, 2012 | 89.10 | 89.41 | 88.45 | 89.15 | 515,876 | +0.24(+0.26%) |
Feb 08, 2012 | 89.42 | 89.42 | 88.46 | 88.92 | 435,020 | -0.39(-0.43%) |
Feb 07, 2012 | 89.18 | 89.63 | 88.64 | 89.30 | 1,143,092 | -0.21(-0.23%) |
Feb 06, 2012 | 89.87 | 90.08 | 89.34 | 89.51 | 146,503 | -0.59(-0.66%) |
Feb 03, 2012 | 89.74 | 90.39 | 89.71 | 90.10 | 422,036 | +1.01(+1.13%) |
Feb 02, 2012 | 89.61 | 89.88 | 88.76 | 89.09 | 559,366 | -0.59(-0.66%) |