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%) |