Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 100.14 | 100.73 | 97.12 | 99.27 | 2,470,891 | -1.22(-1.21%) |
Apr 27, 2012 | 100.08 | 101.68 | 99.62 | 100.50 | 2,777,191 | +0.68(+0.68%) |
Apr 26, 2012 | 96.81 | 99.94 | 95.18 | 99.82 | 4,791,694 | +3.89(+4.06%) |
Apr 25, 2012 | 95.00 | 96.13 | 93.65 | 95.93 | 3,811,969 | +3.12(+3.36%) |
Apr 24, 2012 | 92.96 | 93.72 | 92.41 | 92.81 | 1,508,735 | -0.40(-0.43%) |
Apr 23, 2012 | 94.79 | 94.79 | 92.82 | 93.21 | 2,476,145 | -2.78(-2.90%) |
Apr 20, 2012 | 97.35 | 97.35 | 95.90 | 95.99 | 2,104,091 | -0.42(-0.43%) |
Apr 19, 2012 | 97.30 | 98.12 | 96.04 | 96.41 | 2,418,864 | -0.54(-0.56%) |
Apr 18, 2012 | 95.81 | 98.58 | 95.61 | 96.95 | 5,351,316 | +4.10(+4.42%) |
Apr 17, 2012 | 92.62 | 93.43 | 91.83 | 92.85 | 2,346,530 | +1.04(+1.13%) |
Apr 16, 2012 | 93.35 | 93.51 | 91.67 | 91.81 | 1,841,839 | -1.57(-1.68%) |
Apr 13, 2012 | 93.31 | 94.33 | 92.41 | 93.38 | 1,407,514 | -0.60(-0.63%) |
Apr 12, 2012 | 92.96 | 95.15 | 92.77 | 93.98 | 3,154,304 | +1.49(+1.61%) |
Apr 11, 2012 | 92.05 | 94.01 | 91.98 | 92.48 | 2,626,821 | +1.62(+1.78%) |
Apr 10, 2012 | 92.70 | 93.73 | 89.86 | 90.87 | 2,991,667 | -1.58(-1.71%) |
Apr 09, 2012 | 91.82 | 93.02 | 91.40 | 92.44 | 2,137,251 | -1.28(-1.37%) |
Apr 05, 2012 | 91.87 | 94.05 | 91.87 | 93.72 | 1,410,468 | +1.62(+1.76%) |
Apr 04, 2012 | 92.39 | 93.14 | 91.84 | 92.10 | 1,603,874 | -1.43(-1.53%) |
Apr 03, 2012 | 93.28 | 94.59 | 93.05 | 93.53 | 1,369,316 | +0.15(+0.16%) |
Apr 02, 2012 | 92.82 | 95.03 | 92.47 | 93.38 | 1,944,829 | +0.45(+0.48%) |
Mar 30, 2012 | 93.79 | 94.19 | 92.11 | 92.93 | 1,733,331 | -0.04(-0.04%) |
Mar 29, 2012 | 93.00 | 93.34 | 91.43 | 92.97 | 2,044,285 | -0.98(-1.05%) |
Mar 28, 2012 | 95.93 | 96.01 | 92.57 | 93.95 | 2,917,272 | -1.91(-1.99%) |
Mar 27, 2012 | 96.59 | 97.09 | 95.75 | 95.86 | 2,084,600 | -0.89(-0.92%) |
Mar 26, 2012 | 95.02 | 97.64 | 94.90 | 96.74 | 3,712,792 | +2.55(+2.71%) |
Mar 23, 2012 | 94.65 | 94.82 | 93.66 | 94.19 | 1,468,493 | -0.18(-0.19%) |
Mar 22, 2012 | 95.26 | 96.63 | 93.75 | 94.37 | 1,821,990 | -1.53(-1.60%) |
Mar 21, 2012 | 95.41 | 96.71 | 95.03 | 95.90 | 2,230,675 | +0.64(+0.67%) |
Mar 20, 2012 | 95.28 | 95.76 | 93.80 | 95.26 | 2,442,808 | -0.95(-0.99%) |
Mar 19, 2012 | 94.20 | 97.27 | 94.20 | 96.22 | 2,669,718 | +1.73(+1.84%) |
Mar 16, 2012 | 95.41 | 96.00 | 94.01 | 94.48 | 2,498,948 | -0.77(-0.81%) |
Mar 15, 2012 | 93.32 | 95.87 | 93.29 | 95.26 | 2,656,912 | +1.43(+1.52%) |
Mar 14, 2012 | 93.57 | 94.17 | 93.16 | 93.83 | 2,306,174 | +0.56(+0.60%) |
Mar 13, 2012 | 92.76 | 93.94 | 92.29 | 93.27 | 4,017,676 | +3.17(+3.52%) |
Mar 12, 2012 | 90.13 | 91.22 | 89.37 | 90.10 | 2,487,459 | +0.21(+0.23%) |
Mar 09, 2012 | 91.74 | 92.26 | 89.50 | 89.89 | 2,762,509 | -1.93(-2.11%) |
Mar 08, 2012 | 92.14 | 92.47 | 91.16 | 91.83 | 2,823,632 | +0.83(+0.92%) |
Mar 07, 2012 | 90.25 | 91.80 | 90.20 | 90.99 | 3,078,224 | +2.15(+2.42%) |
Mar 06, 2012 | 89.28 | 89.85 | 88.26 | 88.84 | 3,210,586 | -2.51(-2.75%) |
Mar 05, 2012 | 94.18 | 95.23 | 91.03 | 91.35 | 4,246,445 | -3.36(-3.55%) |
Mar 02, 2012 | 92.43 | 98.67 | 91.69 | 94.71 | 19,007,678 | +3.88(+4.27%) |
Mar 01, 2012 | 89.30 | 91.82 | 89.02 | 90.84 | 5,795,031 | +2.62(+2.97%) |
Feb 29, 2012 | 86.70 | 89.18 | 86.36 | 88.22 | 6,057,887 | +2.57(+3.00%) |
Feb 28, 2012 | 86.61 | 87.19 | 85.65 | 85.65 | 4,164,412 | -1.06(-1.23%) |
Feb 27, 2012 | 87.38 | 87.52 | 86.57 | 86.71 | 2,598,072 | -1.18(-1.34%) |
Feb 24, 2012 | 87.03 | 88.92 | 86.92 | 87.89 | 2,804,666 | +1.31(+1.51%) |
Feb 23, 2012 | 87.58 | 87.91 | 86.17 | 86.58 | 2,545,413 | -1.04(-1.19%) |
Feb 22, 2012 | 88.19 | 89.32 | 87.21 | 87.62 | 3,145,558 | -1.24(-1.39%) |
Feb 21, 2012 | 88.30 | 90.48 | 87.81 | 88.86 | 11,216,051 | +4.99(+5.95%) |
Feb 17, 2012 | 84.99 | 85.46 | 83.68 | 83.86 | 2,842,290 | +0.01(+0.02%) |
Feb 16, 2012 | 83.04 | 84.02 | 82.33 | 83.85 | 2,257,554 | +0.94(+1.13%) |
Feb 15, 2012 | 82.96 | 83.90 | 82.65 | 82.91 | 3,023,734 | +0.19(+0.22%) |
Feb 14, 2012 | 81.71 | 83.24 | 81.25 | 82.72 | 2,843,124 | +0.82(+1.00%) |
Feb 13, 2012 | 83.89 | 83.90 | 81.49 | 81.91 | 5,039,978 | -1.96(-2.33%) |
Feb 10, 2012 | 83.34 | 84.61 | 82.99 | 83.86 | 2,171,279 | -0.29(-0.34%) |
Feb 09, 2012 | 85.32 | 85.42 | 83.87 | 84.15 | 2,893,752 | -0.78(-0.92%) |
Feb 08, 2012 | 83.91 | 84.94 | 83.50 | 84.93 | 3,145,293 | +1.46(+1.75%) |
Feb 07, 2012 | 83.34 | 84.79 | 83.34 | 83.47 | 2,955,834 | -0.12(-0.14%) |
Feb 06, 2012 | 84.78 | 85.10 | 83.01 | 83.59 | 4,462,489 | -1.59(-1.87%) |
Feb 03, 2012 | 86.68 | 86.85 | 84.74 | 85.18 | 9,810,627 | -4.30(-4.80%) |
Feb 02, 2012 | 87.81 | 89.50 | 86.75 | 89.48 | 5,711,685 | +2.24(+2.57%) |