Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1021 | 1027 | 1009 | 1016 | 0 | -11.41(-1.11%) |
Apr 27, 2012 | 1029 | 1034 | 1020 | 1027 | 0 | +6.49(+0.64%) |
Apr 26, 2012 | 1018 | 1028 | 1008 | 1021 | 0 | +4.50(+0.44%) |
Apr 25, 2012 | 1016 | 1025 | 1008 | 1016 | 0 | +34.77(+3.54%) |
Apr 24, 2012 | 987.19 | 995.06 | 974.29 | 981.38 | 0 | -9.80(-0.99%) |
Apr 23, 2012 | 990.87 | 998.44 | 976.69 | 991.18 | 0 | -12.90(-1.28%) |
Apr 20, 2012 | 1012 | 1022 | 996.97 | 1004 | 0 | +2.00(+0.20%) |
Apr 19, 2012 | 1014 | 1022 | 996.74 | 1002 | 0 | -15.54(-1.53%) |
Apr 18, 2012 | 1019 | 1029 | 1010 | 1018 | 0 | -3.49(-0.34%) |
Apr 17, 2012 | 998.95 | 1025 | 992.50 | 1021 | 0 | +25.44(+2.55%) |
Apr 16, 2012 | 1013 | 1018 | 987.96 | 995.67 | 0 | -10.78(-1.07%) |
Apr 13, 2012 | 1020 | 1025 | 1003 | 1006 | 0 | -17.05(-1.67%) |
Apr 12, 2012 | 1017 | 1030 | 1012 | 1024 | 0 | +8.22(+0.81%) |
Apr 11, 2012 | 1022 | 1026 | 1010 | 1015 | 0 | +3.03(+0.30%) |
Apr 10, 2012 | 1030 | 1036 | 1008 | 1012 | 0 | -18.54(-1.80%) |
Apr 09, 2012 | 1024 | 1037 | 1020 | 1031 | 0 | -5.41(-0.52%) |
Apr 06, 2012 | 1029 | 1040 | 1024 | 1036 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 1029 | 1040 | 1024 | 1036 | 0 | +8.26(+0.80%) |
Apr 04, 2012 | 1031 | 1034 | 1019 | 1028 | 0 | -13.11(-1.26%) |
Apr 03, 2012 | 1044 | 1051 | 1032 | 1041 | 0 | -0.25(-0.02%) |
Apr 02, 2012 | 1027 | 1045 | 1023 | 1041 | 0 | +14.15(+1.38%) |
Mar 30, 2012 | 1034 | 1038 | 1022 | 1027 | 0 | -4.07(-0.39%) |
Mar 29, 2012 | 1030 | 1037 | 1022 | 1031 | 0 | -6.98(-0.67%) |
Mar 28, 2012 | 1045 | 1049 | 1030 | 1038 | 0 | -3.27(-0.31%) |
Mar 27, 2012 | 1039 | 1048 | 1034 | 1041 | 0 | +3.22(+0.31%) |
Mar 26, 2012 | 1027 | 1039 | 1023 | 1038 | 0 | +17.64(+1.73%) |
Mar 23, 2012 | 1023 | 1027 | 1012 | 1021 | 0 | -2.09(-0.20%) |
Mar 22, 2012 | 1018 | 1029 | 1015 | 1023 | 0 | -2.59(-0.25%) |
Mar 21, 2012 | 1026 | 1035 | 1022 | 1025 | 0 | -2.52(-0.25%) |
Mar 20, 2012 | 1021 | 1032 | 1007 | 1028 | 0 | +1.58(+0.15%) |
Mar 19, 2012 | 1024 | 1031 | 1015 | 1026 | 0 | +7.51(+0.74%) |
Mar 16, 2012 | 1022 | 1027 | 1011 | 1019 | 0 | -1.82(-0.18%) |
Mar 15, 2012 | 1025 | 1030 | 1009 | 1021 | 0 | +0.82(+0.08%) |
Mar 14, 2012 | 1013 | 1026 | 1007 | 1020 | 0 | +10.33(+1.02%) |
Mar 13, 2012 | 996.66 | 1010 | 992.00 | 1009 | 0 | +18.92(+1.91%) |
Mar 12, 2012 | 987.58 | 994.23 | 983.01 | 990.47 | 0 | +6.00(+0.61%) |
Mar 09, 2012 | 983.71 | 989.68 | 979.56 | 984.47 | 0 | +2.88(+0.29%) |
Mar 08, 2012 | 975.09 | 985.40 | 970.80 | 981.58 | 0 | +13.55(+1.40%) |
Mar 07, 2012 | 967.84 | 974.46 | 957.95 | 968.03 | 0 | +6.87(+0.71%) |
Mar 06, 2012 | 959.04 | 970.26 | 949.96 | 961.16 | 0 | -11.49(-1.18%) |
Mar 05, 2012 | 978.61 | 984.69 | 962.48 | 972.65 | 0 | -6.98(-0.71%) |
Mar 02, 2012 | 981.07 | 985.93 | 975.30 | 979.63 | 0 | -2.99(-0.30%) |
Mar 01, 2012 | 982.55 | 988.12 | 972.44 | 982.62 | 0 | +7.29(+0.75%) |
Feb 29, 2012 | 978.09 | 985.35 | 968.55 | 975.34 | 0 | +0.92(+0.09%) |
Feb 28, 2012 | 963.16 | 976.34 | 959.97 | 974.41 | 0 | +13.72(+1.43%) |
Feb 27, 2012 | 955.41 | 965.73 | 949.15 | 960.69 | 0 | +0.74(+0.08%) |
Feb 24, 2012 | 958.68 | 963.38 | 952.41 | 959.95 | 0 | +5.02(+0.53%) |
Feb 23, 2012 | 950.27 | 959.60 | 942.65 | 954.92 | 0 | +5.62(+0.59%) |
Feb 22, 2012 | 951.85 | 958.55 | 943.65 | 949.30 | 0 | -6.57(-0.69%) |
Feb 21, 2012 | 952.36 | 961.86 | 945.32 | 955.87 | 0 | +2.75(+0.29%) |
Feb 20, 2012 | 952.29 | 958.93 | 946.26 | 953.12 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 952.29 | 958.93 | 946.26 | 953.12 | 0 | +2.42(+0.25%) |
Feb 16, 2012 | 934.57 | 955.58 | 929.94 | 950.70 | 0 | +11.54(+1.23%) |
Feb 15, 2012 | 954.55 | 964.19 | 936.31 | 939.16 | 0 | -10.25(-1.08%) |
Feb 14, 2012 | 945.14 | 952.24 | 937.38 | 949.41 | 0 | +3.46(+0.37%) |
Feb 13, 2012 | 943.75 | 950.28 | 938.40 | 945.95 | 0 | +9.14(+0.98%) |
Feb 10, 2012 | 934.60 | 942.95 | 929.08 | 936.81 | 0 | -3.58(-0.38%) |
Feb 09, 2012 | 931.14 | 944.53 | 926.67 | 940.39 | 0 | +11.44(+1.23%) |
Feb 08, 2012 | 923.13 | 932.60 | 918.65 | 928.96 | 0 | +6.80(+0.74%) |
Feb 07, 2012 | 916.02 | 925.53 | 912.79 | 922.15 | 0 | +5.25(+0.57%) |
Feb 06, 2012 | 912.62 | 921.15 | 908.71 | 916.91 | 0 | +0.10(+0.01%) |
Feb 03, 2012 | 910.84 | 920.25 | 906.84 | 916.80 | 0 | +12.54(+1.39%) |
Feb 02, 2012 | 906.11 | 911.36 | 898.32 | 904.26 | 0 | -0.83(-0.09%) |
Feb 01, 2012 | 902.56 | 911.22 | 899.08 | 905.09 | 0 | +3.65(+0.40%) |
Jan 31, 2012 | 903.09 | 906.96 | 892.56 | 901.45 | 0 | +3.37(+0.38%) |
Jan 30, 2012 | 887.26 | 900.74 | 883.07 | 898.07 | 0 | +4.21(+0.47%) |
Jan 27, 2012 | 891.68 | 898.97 | 887.42 | 893.87 | 0 | +0.79(+0.09%) |
Jan 26, 2012 | 900.05 | 903.37 | 888.12 | 893.08 | 0 | -3.43(-0.38%) |
Jan 25, 2012 | 893.77 | 902.86 | 884.69 | 896.51 | 0 | +19.85(+2.26%) |
Jan 24, 2012 | 875.53 | 882.83 | 868.99 | 876.66 | 0 | -3.51(-0.40%) |
Jan 23, 2012 | 877.08 | 885.78 | 871.64 | 880.18 | 0 | +3.52(+0.40%) |
Jan 20, 2012 | 875.70 | 883.92 | 867.38 | 876.66 | 0 | +4.26(+0.49%) |
Jan 19, 2012 | 868.80 | 877.76 | 864.19 | 872.40 | 0 | +4.36(+0.50%) |
Jan 18, 2012 | 860.34 | 869.97 | 856.62 | 868.04 | 0 | +9.77(+1.14%) |
Jan 17, 2012 | 859.09 | 865.14 | 853.71 | 858.27 | 0 | +6.61(+0.78%) |
Jan 16, 2012 | 848.36 | 854.21 | 843.10 | 851.66 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 848.36 | 854.21 | 843.10 | 851.66 | 0 | -1.81(-0.21%) |
Jan 12, 2012 | 854.29 | 857.93 | 846.83 | 853.47 | 0 | +1.50(+0.18%) |
Jan 11, 2012 | 849.36 | 856.12 | 844.20 | 851.96 | 0 | -2.51(-0.29%) |
Jan 10, 2012 | 857.36 | 861.70 | 849.51 | 854.48 | 0 | +3.83(+0.45%) |
Jan 09, 2012 | 854.83 | 860.01 | 846.73 | 850.64 | 0 | -1.07(-0.13%) |
Jan 06, 2012 | 847.12 | 856.69 | 842.81 | 851.72 | 0 | +3.68(+0.43%) |
Jan 05, 2012 | 841.78 | 850.43 | 834.84 | 848.03 | 0 | +2.58(+0.30%) |
Jan 04, 2012 | 840.50 | 850.49 | 835.25 | 845.46 | 0 | +2.94(+0.35%) |
Jan 03, 2012 | 839.83 | 849.70 | 835.62 | 842.51 | 0 | +15.25(+1.84%) |
Jan 02, 2012 | 829.28 | 832.14 | 824.76 | 827.26 | 0 | +0.02(+0.00%) |
Dec 30, 2011 | 829.28 | 832.25 | 824.68 | 827.24 | 0 | -2.20(-0.27%) |
Dec 29, 2011 | 823.64 | 830.99 | 818.91 | 829.44 | 0 | +6.54(+0.79%) |
Dec 28, 2011 | 831.03 | 833.21 | 820.26 | 822.90 | 0 | -7.58(-0.91%) |
Dec 27, 2011 | 827.80 | 835.10 | 824.93 | 830.48 | 0 | +1.42(+0.17%) |
Dec 26, 2011 | 823.06 | 830.46 | 819.42 | 829.06 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 823.06 | 830.46 | 819.42 | 829.06 | 0 | +8.19(+1.00%) |
Dec 22, 2011 | 818.72 | 824.29 | 813.11 | 820.87 | 0 | +4.25(+0.52%) |
Dec 21, 2011 | 819.47 | 824.51 | 807.49 | 816.62 | 0 | -2.30(-0.28%) |
Dec 20, 2011 | 809.40 | 821.96 | 806.37 | 818.92 | 0 | +21.36(+2.68%) |
Dec 19, 2011 | 807.46 | 811.62 | 794.87 | 797.56 | 0 | -7.75(-0.96%) |
Dec 16, 2011 | 805.75 | 813.45 | 800.63 | 805.31 | 0 | -3.11(-0.38%) |
Dec 15, 2011 | 814.55 | 818.81 | 805.66 | 808.42 | 0 | -0.34(-0.04%) |
Dec 14, 2011 | 815.44 | 820.01 | 802.81 | 808.76 | 0 | -10.25(-1.25%) |
Dec 13, 2011 | 831.30 | 837.35 | 815.34 | 819.01 | 0 | -10.63(-1.28%) |
Dec 12, 2011 | 829.45 | 834.76 | 822.39 | 829.64 | 0 | -7.06(-0.84%) |
Dec 09, 2011 | 830.20 | 839.76 | 825.75 | 836.70 | 0 | +9.73(+1.18%) |
Dec 08, 2011 | 834.35 | 840.61 | 825.36 | 826.97 | 0 | -10.58(-1.26%) |
Dec 07, 2011 | 834.45 | 843.07 | 827.78 | 837.55 | 0 | +0.90(+0.11%) |
Dec 06, 2011 | 839.12 | 844.50 | 831.92 | 836.65 | 0 | -1.88(-0.22%) |
Dec 05, 2011 | 841.02 | 845.34 | 832.17 | 838.53 | 0 | +6.90(+0.83%) |
Dec 02, 2011 | 837.01 | 842.60 | 828.39 | 831.63 | 0 | -0.33(-0.04%) |
Dec 01, 2011 | 829.10 | 839.71 | 822.81 | 831.96 | 0 | +1.55(+0.19%) |
Nov 30, 2011 | 827.68 | 834.07 | 818.78 | 830.41 | 0 | +21.66(+2.68%) |
Nov 29, 2011 | 809.52 | 818.44 | 801.37 | 808.75 | 0 | -0.12(-0.01%) |
Nov 28, 2011 | 807.39 | 815.28 | 799.71 | 808.86 | 0 | +23.81(+3.03%) |
Nov 25, 2011 | 790.66 | 798.91 | 782.98 | 785.06 | 0 | -3.64(-0.46%) |
Nov 24, 2011 | 798.17 | 802.48 | 786.90 | 788.70 | 0 | +0.00(+0.00%) |
Nov 23, 2011 | 798.17 | 802.48 | 786.90 | 788.70 | 0 | -16.02(-1.99%) |
Nov 22, 2011 | 800.96 | 810.69 | 794.98 | 804.72 | 0 | +4.30(+0.54%) |
Nov 21, 2011 | 805.52 | 809.51 | 792.72 | 800.42 | 0 | -14.59(-1.79%) |
Nov 18, 2011 | 821.32 | 824.81 | 810.42 | 815.01 | 0 | -3.16(-0.39%) |
Nov 17, 2011 | 830.29 | 834.41 | 812.33 | 818.17 | 0 | -11.89(-1.43%) |
Nov 16, 2011 | 840.38 | 845.46 | 828.37 | 830.06 | 0 | -15.66(-1.85%) |
Nov 15, 2011 | 839.24 | 851.76 | 832.91 | 845.71 | 0 | +2.77(+0.33%) |
Nov 14, 2011 | 846.03 | 851.86 | 837.23 | 842.94 | 0 | -6.94(-0.82%) |
Nov 11, 2011 | 843.69 | 855.71 | 837.60 | 849.88 | 0 | +15.12(+1.81%) |
Nov 10, 2011 | 844.01 | 847.28 | 825.80 | 834.76 | 0 | -1.85(-0.22%) |