Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 97.93 | 97.98 | 97.24 | 97.52 | 879,860 | -0.65(-0.66%) |
Apr 27, 2012 | 97.35 | 98.55 | 97.20 | 98.17 | 1,486,244 | +0.96(+0.99%) |
Apr 26, 2012 | 96.08 | 97.59 | 95.82 | 97.21 | 1,194,625 | +1.31(+1.37%) |
Apr 25, 2012 | 95.07 | 96.64 | 94.21 | 95.89 | 1,677,031 | +1.13(+1.19%) |
Apr 24, 2012 | 94.21 | 95.18 | 93.54 | 94.76 | 1,883,944 | -0.20(-0.21%) |
Apr 23, 2012 | 95.13 | 95.13 | 94.40 | 94.96 | 1,229,312 | -0.86(-0.90%) |
Apr 20, 2012 | 96.15 | 96.33 | 95.55 | 95.82 | 1,620,164 | -0.11(-0.11%) |
Apr 19, 2012 | 96.19 | 96.70 | 95.51 | 95.93 | 1,158,557 | -0.13(-0.14%) |
Apr 18, 2012 | 95.63 | 96.47 | 95.63 | 96.07 | 1,019,385 | -0.23(-0.24%) |
Apr 17, 2012 | 95.80 | 96.83 | 95.25 | 96.30 | 954,650 | +1.10(+1.15%) |
Apr 16, 2012 | 95.04 | 95.66 | 94.54 | 95.20 | 1,166,179 | +0.78(+0.82%) |
Apr 13, 2012 | 95.33 | 95.44 | 94.34 | 94.42 | 1,134,489 | -1.34(-1.40%) |
Apr 12, 2012 | 93.97 | 95.92 | 93.85 | 95.76 | 1,240,691 | +1.90(+2.02%) |
Apr 11, 2012 | 93.37 | 94.26 | 93.26 | 93.87 | 1,224,526 | +1.45(+1.57%) |
Apr 10, 2012 | 94.57 | 94.64 | 92.39 | 92.42 | 2,165,751 | -2.28(-2.40%) |
Apr 09, 2012 | 95.05 | 95.37 | 94.33 | 94.69 | 1,168,360 | -1.34(-1.40%) |
Apr 05, 2012 | 95.72 | 96.28 | 95.63 | 96.03 | 1,152,190 | +0.18(+0.18%) |
Apr 04, 2012 | 96.14 | 96.26 | 95.48 | 95.86 | 970,197 | -0.89(-0.91%) |
Apr 03, 2012 | 96.95 | 96.96 | 96.25 | 96.74 | 1,626,706 | -0.22(-0.23%) |
Apr 02, 2012 | 96.57 | 97.20 | 96.40 | 96.96 | 1,742,513 | +0.34(+0.35%) |
Mar 30, 2012 | 96.82 | 96.83 | 96.18 | 96.62 | 1,370,435 | +0.22(+0.23%) |
Mar 29, 2012 | 95.51 | 96.46 | 95.28 | 96.41 | 1,306,123 | +0.54(+0.56%) |
Mar 28, 2012 | 96.29 | 96.38 | 94.92 | 95.87 | 1,307,544 | -0.69(-0.72%) |
Mar 27, 2012 | 96.01 | 96.83 | 95.96 | 96.56 | 1,444,206 | +0.48(+0.50%) |
Mar 26, 2012 | 95.33 | 96.08 | 95.25 | 96.08 | 1,419,502 | +1.53(+1.62%) |
Mar 23, 2012 | 93.63 | 94.87 | 92.99 | 94.54 | 1,451,659 | +1.10(+1.18%) |
Mar 22, 2012 | 93.78 | 93.79 | 93.05 | 93.44 | 1,001,414 | -0.72(-0.77%) |
Mar 21, 2012 | 93.30 | 94.38 | 93.29 | 94.16 | 1,275,532 | +0.79(+0.85%) |
Mar 20, 2012 | 92.82 | 93.46 | 92.60 | 93.37 | 926,426 | -0.34(-0.36%) |
Mar 19, 2012 | 93.42 | 94.25 | 93.23 | 93.71 | 1,008,239 | +0.39(+0.42%) |
Mar 16, 2012 | 93.15 | 93.87 | 93.14 | 93.32 | 1,434,330 | +0.20(+0.22%) |
Mar 15, 2012 | 93.19 | 93.24 | 92.52 | 93.12 | 1,061,144 | +0.02(+0.02%) |
Mar 14, 2012 | 93.72 | 93.75 | 92.73 | 93.10 | 1,092,661 | -0.56(-0.60%) |
Mar 13, 2012 | 92.77 | 93.72 | 92.65 | 93.67 | 885,231 | +0.94(+1.02%) |
Mar 12, 2012 | 92.91 | 92.92 | 92.23 | 92.72 | 899,360 | +0.28(+0.30%) |
Mar 09, 2012 | 92.89 | 93.13 | 92.22 | 92.44 | 1,294,882 | -0.23(-0.25%) |
Mar 08, 2012 | 92.06 | 92.74 | 91.83 | 92.67 | 862,014 | +1.51(+1.65%) |
Mar 07, 2012 | 91.29 | 91.45 | 90.61 | 91.16 | 1,231,836 | +0.59(+0.65%) |
Mar 06, 2012 | 90.02 | 90.72 | 89.76 | 90.57 | 2,171,667 | -0.81(-0.89%) |
Mar 05, 2012 | 91.83 | 91.83 | 90.89 | 91.38 | 957,703 | -0.62(-0.67%) |
Mar 02, 2012 | 91.95 | 92.25 | 91.69 | 92.00 | 1,333,310 | -0.08(-0.09%) |
Mar 01, 2012 | 92.00 | 92.25 | 91.26 | 92.08 | 1,322,047 | +0.67(+0.73%) |
Feb 29, 2012 | 92.05 | 92.32 | 90.78 | 91.41 | 1,619,086 | -0.57(-0.62%) |
Feb 28, 2012 | 92.24 | 92.58 | 91.74 | 91.98 | 1,548,553 | -0.19(-0.21%) |
Feb 27, 2012 | 91.41 | 92.49 | 91.23 | 92.17 | 1,070,500 | +0.02(+0.02%) |
Feb 24, 2012 | 92.27 | 92.42 | 91.87 | 92.16 | 1,233,851 | -0.13(-0.15%) |
Feb 23, 2012 | 92.04 | 92.37 | 91.46 | 92.29 | 1,027,882 | +0.32(+0.35%) |
Feb 22, 2012 | 92.27 | 92.55 | 91.65 | 91.97 | 1,375,584 | -0.28(-0.30%) |
Feb 21, 2012 | 92.57 | 92.58 | 91.82 | 92.25 | 1,119,387 | +0.00(+0.00%) |
Feb 17, 2012 | 91.72 | 92.36 | 91.66 | 92.25 | 1,639,235 | +0.86(+0.95%) |
Feb 16, 2012 | 90.19 | 91.52 | 89.81 | 91.38 | 1,250,626 | +1.10(+1.22%) |
Feb 15, 2012 | 90.36 | 90.57 | 89.87 | 90.29 | 1,323,729 | +0.33(+0.36%) |
Feb 14, 2012 | 89.68 | 89.96 | 89.14 | 89.96 | 1,245,982 | +0.08(+0.08%) |
Feb 13, 2012 | 90.28 | 90.37 | 89.61 | 89.88 | 666,520 | +0.02(+0.02%) |
Feb 10, 2012 | 89.49 | 90.05 | 89.49 | 89.87 | 1,714,364 | -0.90(-0.99%) |
Feb 09, 2012 | 90.99 | 91.17 | 90.10 | 90.76 | 1,044,009 | -0.08(-0.09%) |
Feb 08, 2012 | 90.86 | 91.15 | 90.29 | 90.85 | 907,102 | -0.13(-0.15%) |
Feb 07, 2012 | 90.76 | 91.34 | 90.08 | 90.98 | 1,629,780 | +0.13(+0.15%) |
Feb 06, 2012 | 90.06 | 90.87 | 90.06 | 90.85 | 1,412,570 | +0.26(+0.29%) |
Feb 03, 2012 | 89.36 | 90.79 | 89.21 | 90.59 | 2,741,157 | +1.95(+2.20%) |
Feb 02, 2012 | 89.75 | 89.77 | 88.63 | 88.63 | 1,407,347 | -0.86(-0.96%) |