Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 92.87 | 93.61 | 92.78 | 93.58 | 7,088 | -0.27(-0.29%) |
Apr 27, 2012 | 94.05 | 94.06 | 93.83 | 93.85 | 5,978 | +0.48(+0.51%) |
Apr 26, 2012 | 92.80 | 93.60 | 92.57 | 93.37 | 5,946 | +0.92(+1.00%) |
Apr 25, 2012 | 92.58 | 92.58 | 91.00 | 92.45 | 12,504 | +0.03(+0.04%) |
Apr 24, 2012 | 92.85 | 92.94 | 92.33 | 92.42 | 3,816 | -0.10(-0.11%) |
Apr 23, 2012 | 92.05 | 92.52 | 91.79 | 92.52 | 5,887 | -1.06(-1.13%) |
Apr 20, 2012 | 93.54 | 93.70 | 93.38 | 93.58 | 5,859 | +0.00(+0.00%) |
Apr 19, 2012 | 93.84 | 94.11 | 93.49 | 93.58 | 3,940 | +0.29(+0.31%) |
Apr 18, 2012 | 93.43 | 93.62 | 93.09 | 93.29 | 3,851 | -0.54(-0.58%) |
Apr 17, 2012 | 93.96 | 94.05 | 93.25 | 93.83 | 4,231 | +0.27(+0.28%) |
Apr 16, 2012 | 93.62 | 93.89 | 93.19 | 93.56 | 6,703 | -0.06(-0.06%) |
Apr 13, 2012 | 94.97 | 94.99 | 93.43 | 93.62 | 5,208 | -1.77(-1.86%) |
Apr 12, 2012 | 93.73 | 95.54 | 93.73 | 95.39 | 6,454 | +1.63(+1.74%) |
Apr 11, 2012 | 94.00 | 94.22 | 93.61 | 93.76 | 3,318 | -0.23(-0.24%) |
Apr 10, 2012 | 93.58 | 94.15 | 92.68 | 93.99 | 7,148 | +0.67(+0.72%) |
Apr 09, 2012 | 93.69 | 93.89 | 93.00 | 93.32 | 6,180 | +0.04(+0.04%) |
Apr 05, 2012 | 92.78 | 93.28 | 92.78 | 93.28 | 4,963 | +0.98(+1.06%) |
Apr 04, 2012 | 92.88 | 93.04 | 91.95 | 92.30 | 17,086 | -2.54(-2.68%) |
Apr 03, 2012 | 96.42 | 96.50 | 94.70 | 94.84 | 13,097 | -1.52(-1.58%) |
Apr 02, 2012 | 95.36 | 96.66 | 95.34 | 96.36 | 4,328 | +1.09(+1.15%) |
Mar 30, 2012 | 95.38 | 95.43 | 94.87 | 95.27 | 6,251 | +0.41(+0.43%) |
Mar 29, 2012 | 94.50 | 94.86 | 93.76 | 94.86 | 6,414 | +0.14(+0.15%) |
Mar 28, 2012 | 95.63 | 95.69 | 94.24 | 94.72 | 13,635 | -1.24(-1.30%) |
Mar 27, 2012 | 96.79 | 97.10 | 95.96 | 95.96 | 6,424 | -0.71(-0.73%) |
Mar 26, 2012 | 96.03 | 96.76 | 96.00 | 96.67 | 16,257 | +1.78(+1.88%) |
Mar 23, 2012 | 94.15 | 95.06 | 94.15 | 94.89 | 18,886 | +1.48(+1.58%) |
Mar 22, 2012 | 93.00 | 93.63 | 92.90 | 93.41 | 24,644 | -1.29(-1.36%) |
Mar 21, 2012 | 94.65 | 95.32 | 94.65 | 94.70 | 7,467 | +0.06(+0.06%) |
Mar 20, 2012 | 95.10 | 95.42 | 94.36 | 94.64 | 16,875 | -1.58(-1.64%) |
Mar 19, 2012 | 95.69 | 96.58 | 95.48 | 96.22 | 9,086 | +0.55(+0.58%) |
Mar 16, 2012 | 95.41 | 95.83 | 95.35 | 95.67 | 18,930 | +0.03(+0.03%) |
Mar 15, 2012 | 94.70 | 96.18 | 94.42 | 95.64 | 12,932 | +0.86(+0.91%) |
Mar 14, 2012 | 95.39 | 96.01 | 94.00 | 94.78 | 38,168 | -2.00(-2.07%) |
Mar 13, 2012 | 97.25 | 98.39 | 96.47 | 96.78 | 14,487 | -1.31(-1.34%) |
Mar 12, 2012 | 98.47 | 98.53 | 97.91 | 98.09 | 7,787 | -1.04(-1.05%) |
Mar 09, 2012 | 97.23 | 99.36 | 97.23 | 99.13 | 19,567 | +0.97(+0.99%) |
Mar 08, 2012 | 97.89 | 98.18 | 97.42 | 98.16 | 6,962 | +1.01(+1.04%) |
Mar 07, 2012 | 96.26 | 97.29 | 96.07 | 97.15 | 6,452 | +1.07(+1.11%) |
Mar 06, 2012 | 95.80 | 96.41 | 95.42 | 96.08 | 21,889 | -2.54(-2.58%) |
Mar 05, 2012 | 99.33 | 99.33 | 98.00 | 98.62 | 20,411 | -1.24(-1.24%) |
Mar 02, 2012 | 100.08 | 100.24 | 99.32 | 99.86 | 9,078 | -1.13(-1.12%) |
Mar 01, 2012 | 99.62 | 101.17 | 99.61 | 100.99 | 21,777 | +1.97(+1.99%) |
Feb 29, 2012 | 104.66 | 105.25 | 98.58 | 99.02 | 71,043 | -5.64(-5.39%) |
Feb 28, 2012 | 103.32 | 104.90 | 103.31 | 104.66 | 17,633 | +2.54(+2.49%) |
Feb 27, 2012 | 102.29 | 102.78 | 101.98 | 102.12 | 10,502 | -0.26(-0.25%) |
Feb 24, 2012 | 102.58 | 102.78 | 102.31 | 102.38 | 8,779 | -0.28(-0.27%) |
Feb 23, 2012 | 101.96 | 103.09 | 101.63 | 102.66 | 9,674 | +1.00(+0.98%) |
Feb 22, 2012 | 100.37 | 101.77 | 100.33 | 101.66 | 8,169 | +0.83(+0.82%) |
Feb 21, 2012 | 99.74 | 100.85 | 99.72 | 100.83 | 15,613 | +2.91(+2.97%) |
Feb 17, 2012 | 98.88 | 98.88 | 97.89 | 97.92 | 3,991 | -0.64(-0.65%) |
Feb 16, 2012 | 97.31 | 98.66 | 97.25 | 98.56 | 21,670 | +0.10(+0.10%) |
Feb 15, 2012 | 99.00 | 99.09 | 98.16 | 98.46 | 9,177 | +0.22(+0.22%) |
Feb 14, 2012 | 98.78 | 98.86 | 97.93 | 98.24 | 5,650 | -0.52(-0.53%) |
Feb 13, 2012 | 98.66 | 98.99 | 98.39 | 98.76 | 10,505 | +0.30(+0.30%) |
Feb 10, 2012 | 98.18 | 98.90 | 98.03 | 98.46 | 26,404 | -0.76(-0.77%) |
Feb 09, 2012 | 100.64 | 100.64 | 99.12 | 99.22 | 6,279 | -0.38(-0.38%) |
Feb 08, 2012 | 100.09 | 100.29 | 99.04 | 99.60 | 7,793 | -0.51(-0.51%) |
Feb 07, 2012 | 98.44 | 100.30 | 98.18 | 100.11 | 9,672 | +1.56(+1.58%) |
Feb 06, 2012 | 98.05 | 98.80 | 98.00 | 98.55 | 7,688 | -0.06(-0.06%) |
Feb 03, 2012 | 99.72 | 99.83 | 98.52 | 98.61 | 18,989 | -1.91(-1.90%) |
Feb 02, 2012 | 99.47 | 100.62 | 99.38 | 100.52 | 11,402 | +1.20(+1.21%) |