Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.25 | 73.54 | 72.03 | 73.07 | 620,541 | -1.84(-2.46%) |
Apr 27, 2012 | 74.92 | 75.84 | 74.41 | 74.91 | 505,237 | +0.32(+0.43%) |
Apr 26, 2012 | 73.31 | 74.83 | 73.20 | 74.59 | 956,345 | +2.29(+3.17%) |
Apr 25, 2012 | 70.33 | 72.60 | 69.81 | 72.30 | 714,535 | +2.75(+3.95%) |
Apr 24, 2012 | 69.65 | 69.90 | 69.04 | 69.55 | 467,659 | +0.27(+0.39%) |
Apr 23, 2012 | 70.17 | 70.17 | 68.88 | 69.28 | 674,993 | -2.13(-2.98%) |
Apr 20, 2012 | 72.03 | 72.62 | 71.31 | 71.41 | 406,845 | -0.11(-0.16%) |
Apr 19, 2012 | 71.91 | 72.75 | 71.12 | 71.53 | 454,592 | +0.06(+0.08%) |
Apr 18, 2012 | 71.92 | 72.29 | 70.90 | 71.47 | 478,573 | +0.09(+0.13%) |
Apr 17, 2012 | 71.18 | 72.37 | 70.53 | 71.38 | 649,601 | +0.25(+0.35%) |
Apr 16, 2012 | 72.29 | 73.03 | 70.79 | 71.13 | 1,142,838 | -1.84(-2.53%) |
Apr 13, 2012 | 73.08 | 73.28 | 72.01 | 72.98 | 1,086,342 | -0.88(-1.19%) |
Apr 12, 2012 | 70.92 | 74.17 | 70.86 | 73.85 | 1,460,615 | +3.95(+5.65%) |
Apr 11, 2012 | 70.71 | 71.05 | 69.67 | 69.90 | 937,154 | -2.01(-2.79%) |
Apr 10, 2012 | 72.43 | 72.44 | 69.97 | 71.91 | 1,721,741 | -0.95(-1.30%) |
Apr 09, 2012 | 71.14 | 74.27 | 70.95 | 72.86 | 2,274,356 | +6.11(+9.16%) |
Apr 05, 2012 | 67.31 | 67.75 | 66.50 | 66.75 | 1,192,906 | +0.11(+0.16%) |
Apr 04, 2012 | 68.17 | 68.49 | 65.68 | 66.64 | 1,128,087 | -1.89(-2.75%) |
Apr 03, 2012 | 70.63 | 70.73 | 67.67 | 68.53 | 1,468,030 | -2.23(-3.15%) |
Apr 02, 2012 | 69.67 | 71.71 | 69.33 | 70.76 | 1,852,999 | -1.35(-1.88%) |
Mar 30, 2012 | 71.81 | 72.45 | 69.94 | 72.11 | 902,270 | +0.11(+0.16%) |
Mar 29, 2012 | 71.26 | 72.19 | 71.06 | 71.99 | 794,546 | +0.72(+1.01%) |
Mar 28, 2012 | 72.89 | 73.14 | 70.99 | 71.27 | 1,071,543 | -1.89(-2.58%) |
Mar 27, 2012 | 74.45 | 74.77 | 72.58 | 73.16 | 1,138,168 | -1.93(-2.58%) |
Mar 26, 2012 | 77.17 | 77.67 | 74.91 | 75.09 | 1,925,748 | +0.25(+0.33%) |
Mar 23, 2012 | 71.48 | 75.30 | 70.16 | 74.85 | 3,682,344 | +0.59(+0.79%) |
Mar 22, 2012 | 75.39 | 78.62 | 74.01 | 74.26 | 4,666,085 | -10.49(-12.38%) |
Mar 21, 2012 | 84.94 | 86.26 | 84.67 | 84.75 | 1,167,324 | +0.86(+1.03%) |
Mar 20, 2012 | 82.80 | 84.33 | 81.96 | 83.89 | 1,117,435 | +0.31(+0.37%) |
Mar 19, 2012 | 84.03 | 85.56 | 83.54 | 83.57 | 1,488,733 | +0.39(+0.47%) |
Mar 16, 2012 | 84.57 | 85.36 | 82.99 | 83.18 | 3,005,440 | -2.07(-2.42%) |
Mar 15, 2012 | 87.06 | 87.21 | 84.83 | 85.25 | 1,700,500 | -2.18(-2.49%) |
Mar 14, 2012 | 89.32 | 89.60 | 86.15 | 87.43 | 1,527,896 | -3.24(-3.57%) |
Mar 13, 2012 | 91.69 | 92.34 | 89.83 | 90.66 | 739,724 | -0.62(-0.68%) |
Mar 12, 2012 | 91.84 | 92.15 | 91.10 | 91.29 | 486,457 | -0.84(-0.92%) |
Mar 09, 2012 | 91.01 | 92.70 | 90.48 | 92.13 | 798,044 | +0.61(+0.67%) |
Mar 08, 2012 | 91.90 | 92.30 | 90.95 | 91.52 | 631,070 | +1.93(+2.16%) |
Mar 07, 2012 | 89.01 | 90.01 | 88.52 | 89.58 | 330,419 | +0.67(+0.76%) |
Mar 06, 2012 | 89.14 | 89.27 | 87.73 | 88.91 | 655,755 | -2.20(-2.42%) |
Mar 05, 2012 | 92.66 | 92.96 | 90.87 | 91.11 | 628,439 | -2.34(-2.50%) |
Mar 02, 2012 | 94.02 | 94.23 | 93.04 | 93.45 | 346,540 | -1.61(-1.69%) |
Mar 01, 2012 | 94.82 | 96.12 | 94.57 | 95.06 | 499,302 | +1.02(+1.09%) |
Feb 29, 2012 | 96.66 | 96.93 | 92.75 | 94.03 | 835,404 | -2.20(-2.28%) |
Feb 28, 2012 | 94.97 | 96.70 | 94.90 | 96.23 | 474,116 | +2.09(+2.22%) |
Feb 27, 2012 | 94.38 | 95.16 | 94.01 | 94.14 | 355,097 | -0.59(-0.62%) |
Feb 24, 2012 | 95.34 | 95.67 | 94.37 | 94.73 | 372,375 | -0.94(-0.98%) |
Feb 23, 2012 | 96.14 | 96.41 | 94.69 | 95.67 | 706,744 | +1.75(+1.87%) |
Feb 22, 2012 | 91.68 | 94.61 | 91.59 | 93.92 | 500,599 | +1.38(+1.49%) |
Feb 21, 2012 | 91.78 | 92.81 | 91.32 | 92.54 | 451,586 | +1.65(+1.81%) |
Feb 17, 2012 | 91.93 | 92.25 | 90.55 | 90.90 | 469,120 | -0.27(-0.30%) |
Feb 16, 2012 | 89.40 | 91.79 | 88.92 | 91.17 | 633,902 | +0.02(+0.02%) |
Feb 15, 2012 | 92.54 | 92.64 | 90.73 | 91.15 | 430,705 | -0.74(-0.81%) |
Feb 14, 2012 | 92.27 | 92.57 | 90.68 | 91.90 | 391,755 | -0.53(-0.58%) |
Feb 13, 2012 | 93.06 | 93.20 | 91.70 | 92.43 | 433,375 | +0.29(+0.32%) |
Feb 10, 2012 | 92.75 | 93.08 | 91.45 | 92.14 | 511,441 | -1.54(-1.65%) |
Feb 09, 2012 | 94.27 | 94.91 | 93.47 | 93.68 | 488,343 | -0.09(-0.10%) |
Feb 08, 2012 | 94.36 | 95.06 | 93.31 | 93.77 | 459,879 | -0.03(-0.03%) |
Feb 07, 2012 | 94.66 | 95.29 | 93.63 | 93.80 | 950,004 | -2.80(-2.89%) |
Feb 06, 2012 | 97.77 | 98.00 | 96.20 | 96.60 | 1,280,995 | +1.51(+1.58%) |
Feb 03, 2012 | 95.40 | 95.92 | 93.85 | 95.09 | 795,337 | -0.65(-0.68%) |
Feb 02, 2012 | 96.59 | 96.85 | 94.95 | 95.74 | 664,517 | +1.74(+1.85%) |