Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.16 | 73.45 | 71.94 | 72.98 | 621,291 | -1.84(-2.46%) |
Apr 27, 2012 | 74.83 | 75.75 | 74.32 | 74.82 | 505,848 | +0.32(+0.43%) |
Apr 26, 2012 | 73.22 | 74.74 | 73.11 | 74.50 | 957,500 | +2.29(+3.17%) |
Apr 25, 2012 | 70.24 | 72.51 | 69.72 | 72.21 | 715,398 | +2.74(+3.95%) |
Apr 24, 2012 | 69.57 | 69.82 | 68.96 | 69.47 | 468,224 | +0.27(+0.39%) |
Apr 23, 2012 | 70.09 | 70.09 | 68.80 | 69.20 | 675,808 | -2.13(-2.98%) |
Apr 20, 2012 | 71.94 | 72.53 | 71.22 | 71.33 | 407,337 | -0.11(-0.16%) |
Apr 19, 2012 | 71.82 | 72.66 | 71.03 | 71.44 | 455,141 | +0.06(+0.08%) |
Apr 18, 2012 | 71.83 | 72.20 | 70.81 | 71.38 | 479,151 | +0.09(+0.13%) |
Apr 17, 2012 | 71.10 | 72.28 | 70.45 | 71.29 | 650,385 | +0.25(+0.35%) |
Apr 16, 2012 | 72.20 | 72.94 | 70.70 | 71.05 | 1,144,218 | -1.84(-2.53%) |
Apr 13, 2012 | 72.99 | 73.19 | 71.92 | 72.89 | 1,087,654 | -0.88(-1.19%) |
Apr 12, 2012 | 70.83 | 74.08 | 70.78 | 73.76 | 1,462,380 | +3.95(+5.65%) |
Apr 11, 2012 | 70.62 | 70.97 | 69.58 | 69.82 | 938,286 | -2.01(-2.79%) |
Apr 10, 2012 | 72.34 | 72.35 | 69.88 | 71.82 | 1,723,821 | -0.95(-1.30%) |
Apr 09, 2012 | 71.06 | 74.18 | 70.87 | 72.77 | 2,277,103 | +6.11(+9.16%) |
Apr 05, 2012 | 67.23 | 67.67 | 66.42 | 66.67 | 1,194,347 | +0.11(+0.16%) |
Apr 04, 2012 | 68.08 | 68.41 | 65.60 | 66.56 | 1,129,449 | -1.88(-2.75%) |
Apr 03, 2012 | 70.55 | 70.65 | 67.58 | 68.44 | 1,469,803 | -2.23(-3.15%) |
Apr 02, 2012 | 69.58 | 71.63 | 69.25 | 70.67 | 1,855,237 | -1.35(-1.88%) |
Mar 30, 2012 | 71.72 | 72.37 | 69.85 | 72.02 | 903,360 | +0.11(+0.16%) |
Mar 29, 2012 | 71.18 | 72.10 | 70.97 | 71.91 | 795,506 | +0.72(+1.01%) |
Mar 28, 2012 | 72.80 | 73.05 | 70.90 | 71.19 | 1,072,837 | -1.88(-2.58%) |
Mar 27, 2012 | 74.36 | 74.68 | 72.50 | 73.07 | 1,139,543 | -1.93(-2.58%) |
Mar 26, 2012 | 77.07 | 77.58 | 74.82 | 75.00 | 1,928,074 | +0.25(+0.33%) |
Mar 23, 2012 | 71.39 | 75.21 | 70.07 | 74.76 | 3,686,792 | +0.59(+0.79%) |
Mar 22, 2012 | 75.30 | 78.53 | 73.92 | 74.17 | 4,671,721 | -10.48(-12.38%) |
Mar 21, 2012 | 84.83 | 86.16 | 84.57 | 84.64 | 1,168,734 | +0.86(+1.03%) |
Mar 20, 2012 | 82.70 | 84.23 | 81.86 | 83.78 | 1,118,785 | +0.31(+0.37%) |
Mar 19, 2012 | 83.93 | 85.45 | 83.44 | 83.47 | 1,490,531 | +0.39(+0.47%) |
Mar 16, 2012 | 84.47 | 85.26 | 82.89 | 83.08 | 3,009,070 | -2.06(-2.42%) |
Mar 15, 2012 | 86.95 | 87.10 | 84.73 | 85.14 | 1,702,554 | -2.18(-2.49%) |
Mar 14, 2012 | 89.21 | 89.49 | 86.04 | 87.32 | 1,529,741 | -3.23(-3.57%) |
Mar 13, 2012 | 91.58 | 92.22 | 89.72 | 90.55 | 740,618 | -0.62(-0.68%) |
Mar 12, 2012 | 91.73 | 92.04 | 90.99 | 91.18 | 487,045 | -0.84(-0.92%) |
Mar 09, 2012 | 90.90 | 92.59 | 90.37 | 92.02 | 799,008 | +0.61(+0.67%) |
Mar 08, 2012 | 91.79 | 92.19 | 90.84 | 91.41 | 631,832 | +1.93(+2.16%) |
Mar 07, 2012 | 88.90 | 89.90 | 88.41 | 89.47 | 330,818 | +0.67(+0.76%) |
Mar 06, 2012 | 89.03 | 89.16 | 87.62 | 88.80 | 656,547 | -2.20(-2.42%) |
Mar 05, 2012 | 92.54 | 92.85 | 90.76 | 91.00 | 629,198 | -2.33(-2.50%) |
Mar 02, 2012 | 93.91 | 94.12 | 92.93 | 93.34 | 346,959 | -1.60(-1.69%) |
Mar 01, 2012 | 94.70 | 96.01 | 94.46 | 94.94 | 499,905 | +1.02(+1.09%) |
Feb 29, 2012 | 96.55 | 96.82 | 92.63 | 93.92 | 836,413 | -2.19(-2.28%) |
Feb 28, 2012 | 94.85 | 96.59 | 94.79 | 96.11 | 474,689 | +2.09(+2.22%) |
Feb 27, 2012 | 94.27 | 95.05 | 93.89 | 94.03 | 355,526 | -0.59(-0.62%) |
Feb 24, 2012 | 95.23 | 95.56 | 94.26 | 94.61 | 372,825 | -0.94(-0.98%) |
Feb 23, 2012 | 96.02 | 96.29 | 94.57 | 95.56 | 707,598 | +1.75(+1.87%) |
Feb 22, 2012 | 91.57 | 94.49 | 91.48 | 93.81 | 501,204 | +1.37(+1.49%) |
Feb 21, 2012 | 91.67 | 92.70 | 91.21 | 92.43 | 452,132 | +1.64(+1.81%) |
Feb 17, 2012 | 91.82 | 92.14 | 90.45 | 90.79 | 469,687 | -0.27(-0.30%) |
Feb 16, 2012 | 89.29 | 91.68 | 88.81 | 91.06 | 634,668 | +0.02(+0.02%) |
Feb 15, 2012 | 92.43 | 92.53 | 90.63 | 91.04 | 431,225 | -0.74(-0.81%) |
Feb 14, 2012 | 92.16 | 92.46 | 90.57 | 91.79 | 392,228 | -0.53(-0.58%) |
Feb 13, 2012 | 92.95 | 93.09 | 91.59 | 92.32 | 433,898 | +0.29(+0.32%) |
Feb 10, 2012 | 92.64 | 92.97 | 91.34 | 92.03 | 512,059 | -1.54(-1.65%) |
Feb 09, 2012 | 94.16 | 94.79 | 93.36 | 93.57 | 488,933 | -0.09(-0.10%) |
Feb 08, 2012 | 94.25 | 94.94 | 93.20 | 93.66 | 460,435 | -0.03(-0.03%) |
Feb 07, 2012 | 94.55 | 95.18 | 93.52 | 93.69 | 951,152 | -2.79(-2.89%) |
Feb 06, 2012 | 97.65 | 97.89 | 96.09 | 96.48 | 1,282,543 | +1.50(+1.58%) |
Feb 03, 2012 | 95.29 | 95.80 | 93.73 | 94.97 | 796,297 | -0.65(-0.68%) |
Feb 02, 2012 | 96.47 | 96.73 | 94.84 | 95.63 | 665,319 | +1.74(+1.85%) |