Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 98.13 | 98.64 | 97.49 | 98.20 | 1,012,539 | -0.45(-0.45%) |
Apr 27, 2012 | 98.20 | 99.00 | 97.95 | 98.64 | 877,504 | +0.23(+0.23%) |
Apr 26, 2012 | 97.18 | 98.66 | 96.54 | 98.41 | 1,601,351 | +0.05(+0.05%) |
Apr 25, 2012 | 97.41 | 98.48 | 97.41 | 98.36 | 1,229,230 | +0.74(+0.76%) |
Apr 24, 2012 | 95.73 | 98.05 | 95.42 | 97.61 | 910,782 | +1.00(+1.03%) |
Apr 23, 2012 | 96.78 | 97.53 | 95.64 | 96.61 | 1,055,483 | -1.20(-1.22%) |
Apr 20, 2012 | 96.43 | 98.09 | 96.33 | 97.81 | 1,106,026 | +1.59(+1.65%) |
Apr 19, 2012 | 96.01 | 96.72 | 95.77 | 96.22 | 722,503 | +0.24(+0.25%) |
Apr 18, 2012 | 95.63 | 96.37 | 95.37 | 95.99 | 551,315 | -0.13(-0.13%) |
Apr 17, 2012 | 96.32 | 96.52 | 95.21 | 96.11 | 944,960 | +0.15(+0.15%) |
Apr 16, 2012 | 95.37 | 96.71 | 94.97 | 95.97 | 1,075,270 | +1.32(+1.39%) |
Apr 13, 2012 | 93.68 | 95.49 | 93.24 | 94.65 | 1,020,819 | +0.33(+0.35%) |
Apr 12, 2012 | 92.99 | 94.47 | 92.67 | 94.32 | 891,860 | +1.57(+1.69%) |
Apr 11, 2012 | 93.06 | 93.39 | 92.43 | 92.75 | 732,765 | +0.64(+0.70%) |
Apr 10, 2012 | 93.96 | 94.16 | 91.66 | 92.11 | 1,214,633 | -1.72(-1.84%) |
Apr 09, 2012 | 93.29 | 94.27 | 92.74 | 93.83 | 618,784 | -0.53(-0.56%) |
Apr 05, 2012 | 94.15 | 94.75 | 93.91 | 94.36 | 421,812 | -0.18(-0.19%) |
Apr 04, 2012 | 95.06 | 95.12 | 94.14 | 94.53 | 604,102 | -1.07(-1.12%) |
Apr 03, 2012 | 95.35 | 95.90 | 94.97 | 95.61 | 738,358 | +0.09(+0.10%) |
Apr 02, 2012 | 95.47 | 95.67 | 94.72 | 95.51 | 816,826 | +0.05(+0.06%) |
Mar 30, 2012 | 93.98 | 95.69 | 93.95 | 95.46 | 1,538,962 | +1.82(+1.94%) |
Mar 29, 2012 | 92.24 | 93.83 | 92.24 | 93.64 | 756,859 | +0.45(+0.48%) |
Mar 28, 2012 | 93.56 | 93.56 | 92.17 | 93.20 | 761,716 | -0.16(-0.17%) |
Mar 27, 2012 | 93.20 | 94.07 | 93.05 | 93.35 | 858,735 | +0.21(+0.22%) |
Mar 26, 2012 | 92.76 | 93.35 | 92.59 | 93.14 | 678,997 | +1.21(+1.31%) |
Mar 23, 2012 | 90.84 | 92.66 | 90.72 | 91.94 | 1,201,291 | +1.04(+1.14%) |
Mar 22, 2012 | 91.36 | 91.36 | 90.02 | 90.90 | 894,286 | -1.16(-1.26%) |
Mar 21, 2012 | 92.94 | 92.94 | 91.68 | 92.06 | 1,075,591 | -0.82(-0.88%) |
Mar 20, 2012 | 93.10 | 93.62 | 92.72 | 92.88 | 936,579 | -0.60(-0.65%) |
Mar 19, 2012 | 92.80 | 93.95 | 92.19 | 93.48 | 933,516 | +0.61(+0.66%) |
Mar 16, 2012 | 92.13 | 92.90 | 92.13 | 92.87 | 1,221,372 | +0.72(+0.78%) |
Mar 15, 2012 | 93.33 | 93.33 | 91.71 | 92.15 | 997,855 | -0.95(-1.02%) |
Mar 14, 2012 | 93.96 | 94.27 | 92.36 | 93.10 | 1,034,748 | -1.05(-1.12%) |
Mar 13, 2012 | 93.75 | 94.30 | 92.88 | 94.15 | 1,488,231 | +1.09(+1.17%) |
Mar 12, 2012 | 92.41 | 93.62 | 92.33 | 93.06 | 2,039,605 | +0.64(+0.70%) |
Mar 09, 2012 | 90.38 | 92.53 | 90.33 | 92.41 | 1,995,394 | +2.55(+2.84%) |
Mar 08, 2012 | 90.53 | 90.62 | 89.46 | 89.87 | 1,119,768 | -0.38(-0.42%) |
Mar 07, 2012 | 89.77 | 90.31 | 88.79 | 90.24 | 975,299 | +0.68(+0.76%) |
Mar 06, 2012 | 89.74 | 90.64 | 89.38 | 89.56 | 1,216,739 | -0.91(-1.00%) |
Mar 05, 2012 | 88.58 | 90.65 | 88.44 | 90.47 | 924,903 | +1.80(+2.03%) |
Mar 02, 2012 | 87.86 | 88.83 | 87.63 | 88.67 | 835,587 | +0.76(+0.86%) |
Mar 01, 2012 | 86.69 | 88.03 | 86.69 | 87.91 | 981,500 | +0.95(+1.10%) |
Feb 29, 2012 | 87.89 | 88.48 | 86.85 | 86.96 | 1,926,303 | -0.87(-0.99%) |
Feb 28, 2012 | 89.20 | 89.38 | 87.67 | 87.83 | 1,136,385 | -1.12(-1.26%) |
Feb 27, 2012 | 88.72 | 89.17 | 87.92 | 88.95 | 663,001 | -0.25(-0.28%) |
Feb 24, 2012 | 87.93 | 89.52 | 87.47 | 89.19 | 1,456,943 | +1.97(+2.26%) |
Feb 23, 2012 | 87.06 | 87.69 | 86.95 | 87.22 | 1,223,119 | +0.13(+0.15%) |
Feb 22, 2012 | 86.94 | 88.41 | 86.93 | 87.10 | 845,381 | -0.68(-0.77%) |
Feb 21, 2012 | 90.02 | 90.33 | 87.47 | 87.77 | 994,048 | -2.11(-2.35%) |
Feb 17, 2012 | 89.52 | 90.17 | 88.87 | 89.89 | 939,858 | +0.72(+0.81%) |
Feb 16, 2012 | 88.66 | 89.43 | 88.61 | 89.16 | 819,544 | +0.34(+0.38%) |
Feb 15, 2012 | 89.23 | 89.36 | 88.29 | 88.83 | 995,675 | -0.20(-0.23%) |
Feb 14, 2012 | 90.37 | 90.52 | 88.54 | 89.03 | 905,219 | -1.73(-1.91%) |
Feb 13, 2012 | 90.96 | 91.30 | 90.44 | 90.76 | 597,957 | +0.59(+0.65%) |
Feb 10, 2012 | 89.58 | 90.76 | 89.58 | 90.17 | 1,073,896 | +0.05(+0.06%) |
Feb 09, 2012 | 90.99 | 91.31 | 90.01 | 90.11 | 926,125 | -0.97(-1.06%) |
Feb 08, 2012 | 92.08 | 92.34 | 90.66 | 91.08 | 1,056,046 | -0.79(-0.86%) |
Feb 07, 2012 | 92.03 | 92.82 | 91.80 | 91.87 | 1,032,362 | -0.80(-0.86%) |
Feb 06, 2012 | 93.36 | 93.45 | 92.20 | 92.67 | 909,500 | -1.10(-1.17%) |
Feb 03, 2012 | 93.59 | 93.88 | 92.45 | 93.77 | 1,483,552 | +1.06(+1.14%) |
Feb 02, 2012 | 91.19 | 92.74 | 89.68 | 92.71 | 2,442,554 | +0.89(+0.96%) |