Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 105.00 | 105.17 | 104.75 | 104.99 | 4,607,659 | -0.16(-0.15%) |
Apr 27, 2012 | 105.22 | 105.48 | 104.88 | 105.15 | 4,425,511 | +0.12(+0.11%) |
Apr 26, 2012 | 104.00 | 105.17 | 103.95 | 105.03 | 5,714,774 | +0.96(+0.93%) |
Apr 25, 2012 | 103.96 | 104.22 | 103.65 | 104.07 | 9,216,773 | +0.73(+0.71%) |
Apr 24, 2012 | 102.98 | 103.74 | 102.97 | 103.33 | 5,546,864 | +0.56(+0.54%) |
Apr 23, 2012 | 102.56 | 102.83 | 102.09 | 102.78 | 6,502,516 | -0.76(-0.74%) |
Apr 20, 2012 | 103.53 | 103.98 | 103.48 | 103.54 | 7,147,135 | +0.35(+0.34%) |
Apr 19, 2012 | 103.74 | 104.09 | 102.62 | 103.19 | 11,244,060 | -0.49(-0.47%) |
Apr 18, 2012 | 103.77 | 104.20 | 103.62 | 103.68 | 6,348,245 | -0.63(-0.60%) |
Apr 17, 2012 | 103.42 | 104.46 | 103.41 | 104.31 | 7,897,519 | +1.49(+1.45%) |
Apr 16, 2012 | 102.94 | 103.32 | 102.50 | 102.82 | 9,418,811 | +0.53(+0.52%) |
Apr 13, 2012 | 103.02 | 103.05 | 102.18 | 102.28 | 11,081,099 | -1.05(-1.02%) |
Apr 12, 2012 | 102.06 | 103.39 | 102.00 | 103.33 | 8,993,814 | +1.49(+1.46%) |
Apr 11, 2012 | 102.10 | 102.20 | 101.76 | 101.85 | 7,033,920 | +0.67(+0.66%) |
Apr 10, 2012 | 102.66 | 102.82 | 101.11 | 101.18 | 16,209,847 | -1.68(-1.63%) |
Apr 09, 2012 | 102.73 | 103.23 | 102.63 | 102.86 | 6,728,773 | -1.01(-0.97%) |
Apr 05, 2012 | 103.64 | 104.12 | 103.50 | 103.87 | 5,246,575 | -0.10(-0.09%) |
Apr 04, 2012 | 104.08 | 104.17 | 103.52 | 103.97 | 13,033,396 | -0.92(-0.88%) |
Apr 03, 2012 | 105.27 | 105.47 | 104.39 | 104.89 | 7,655,768 | -0.50(-0.48%) |
Apr 02, 2012 | 104.80 | 105.69 | 104.54 | 105.39 | 10,900,909 | +0.40(+0.38%) |
Mar 30, 2012 | 104.92 | 105.13 | 104.50 | 104.99 | 5,295,785 | +0.53(+0.51%) |
Mar 29, 2012 | 103.77 | 104.55 | 103.59 | 104.46 | 5,632,530 | +0.12(+0.12%) |
Mar 28, 2012 | 104.94 | 105.04 | 103.89 | 104.34 | 6,645,230 | -0.55(-0.52%) |
Mar 27, 2012 | 105.33 | 105.43 | 104.87 | 104.89 | 7,252,335 | -0.33(-0.32%) |
Mar 26, 2012 | 104.67 | 105.26 | 104.63 | 105.22 | 6,265,869 | +1.19(+1.14%) |
Mar 23, 2012 | 103.73 | 104.12 | 103.33 | 104.04 | 5,491,711 | +0.34(+0.33%) |
Mar 22, 2012 | 103.75 | 104.00 | 103.45 | 103.69 | 8,772,083 | -0.65(-0.63%) |
Mar 21, 2012 | 104.78 | 104.84 | 104.20 | 104.35 | 6,316,589 | -0.31(-0.30%) |
Mar 20, 2012 | 104.64 | 104.91 | 104.29 | 104.66 | 6,783,412 | -0.55(-0.52%) |
Mar 19, 2012 | 105.08 | 105.47 | 104.98 | 105.21 | 5,553,271 | +0.02(+0.02%) |
Mar 16, 2012 | 105.57 | 105.64 | 105.17 | 105.19 | 6,338,061 | -0.29(-0.27%) |
Mar 15, 2012 | 105.16 | 105.54 | 104.89 | 105.48 | 7,176,565 | +0.42(+0.40%) |
Mar 14, 2012 | 104.98 | 105.29 | 104.85 | 105.06 | 6,432,945 | +0.16(+0.15%) |
Mar 13, 2012 | 103.60 | 104.97 | 103.44 | 104.90 | 10,920,666 | +1.77(+1.72%) |
Mar 12, 2012 | 102.90 | 103.29 | 102.84 | 103.13 | 6,523,861 | +0.25(+0.24%) |
Mar 09, 2012 | 102.94 | 103.23 | 102.71 | 102.88 | 7,847,479 | +0.18(+0.18%) |
Mar 08, 2012 | 102.62 | 102.98 | 102.41 | 102.70 | 5,544,741 | +0.55(+0.54%) |
Mar 07, 2012 | 101.68 | 102.32 | 101.53 | 102.15 | 7,200,762 | +0.62(+0.61%) |
Mar 06, 2012 | 101.91 | 103.13 | 101.31 | 101.53 | 18,088,128 | -1.57(-1.52%) |
Mar 05, 2012 | 103.10 | 103.23 | 102.47 | 103.10 | 6,636,080 | -0.10(-0.10%) |
Mar 02, 2012 | 103.19 | 103.39 | 102.83 | 103.20 | 4,795,506 | -0.02(-0.02%) |
Mar 01, 2012 | 103.24 | 103.69 | 102.94 | 103.22 | 8,390,649 | +0.22(+0.22%) |
Feb 29, 2012 | 103.57 | 103.85 | 102.83 | 102.99 | 9,696,413 | -0.45(-0.44%) |
Feb 28, 2012 | 103.27 | 103.59 | 103.03 | 103.45 | 6,203,262 | +0.16(+0.15%) |
Feb 27, 2012 | 102.71 | 103.59 | 102.42 | 103.29 | 7,237,995 | +0.03(+0.03%) |
Feb 24, 2012 | 103.38 | 103.48 | 102.96 | 103.26 | 4,732,419 | +0.03(+0.03%) |
Feb 23, 2012 | 102.87 | 103.31 | 102.40 | 103.22 | 16,178,811 | +0.35(+0.34%) |
Feb 22, 2012 | 102.94 | 103.16 | 102.64 | 102.87 | 7,647,496 | -0.17(-0.16%) |
Feb 21, 2012 | 103.26 | 103.36 | 102.73 | 103.04 | 8,268,255 | +0.10(+0.09%) |
Feb 17, 2012 | 103.01 | 103.07 | 102.65 | 102.94 | 7,240,888 | +0.13(+0.12%) |
Feb 16, 2012 | 101.95 | 102.91 | 101.92 | 102.82 | 10,920,067 | +0.96(+0.95%) |
Feb 15, 2012 | 102.76 | 102.79 | 101.62 | 101.85 | 12,013,996 | -0.64(-0.62%) |
Feb 14, 2012 | 102.27 | 102.52 | 101.79 | 102.49 | 7,040,439 | +0.06(+0.05%) |
Feb 13, 2012 | 102.51 | 102.58 | 102.03 | 102.44 | 5,842,027 | +0.59(+0.58%) |
Feb 10, 2012 | 101.77 | 101.90 | 101.41 | 101.85 | 8,015,640 | -0.72(-0.71%) |
Feb 09, 2012 | 102.73 | 102.86 | 102.21 | 102.57 | 6,776,326 | +0.04(+0.04%) |
Feb 08, 2012 | 102.46 | 102.60 | 101.99 | 102.53 | 6,131,425 | +0.16(+0.16%) |
Feb 07, 2012 | 101.92 | 102.57 | 101.61 | 102.37 | 7,204,110 | +0.31(+0.30%) |
Feb 06, 2012 | 101.83 | 102.12 | 101.71 | 102.06 | 4,833,428 | -0.20(-0.19%) |
Feb 03, 2012 | 102.00 | 102.36 | 101.83 | 102.26 | 10,864,408 | +1.22(+1.21%) |
Feb 02, 2012 | 101.19 | 101.30 | 100.75 | 101.04 | 5,688,450 | -0.06(-0.06%) |