Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 80.97 | 81.88 | 78.56 | 79.64 | 185,708 | -1.51(-1.86%) |
Apr 27, 2012 | 80.21 | 82.01 | 78.34 | 81.15 | 365,996 | +1.21(+1.51%) |
Apr 26, 2012 | 73.04 | 84.64 | 70.18 | 79.94 | 1,119,701 | +10.39(+14.93%) |
Apr 25, 2012 | 68.33 | 69.85 | 66.95 | 69.55 | 184,495 | +1.86(+2.75%) |
Apr 24, 2012 | 69.34 | 70.56 | 67.24 | 67.69 | 196,777 | -1.60(-2.31%) |
Apr 23, 2012 | 68.85 | 69.65 | 66.55 | 69.29 | 330,335 | -0.22(-0.31%) |
Apr 20, 2012 | 71.69 | 71.69 | 69.44 | 69.51 | 218,391 | -0.47(-0.67%) |
Apr 19, 2012 | 70.17 | 71.18 | 69.29 | 69.98 | 168,589 | -0.02(-0.02%) |
Apr 18, 2012 | 70.05 | 70.41 | 68.85 | 70.00 | 261,649 | -0.19(-0.26%) |
Apr 17, 2012 | 71.03 | 72.17 | 70.03 | 70.18 | 195,375 | +0.45(+0.65%) |
Apr 16, 2012 | 71.54 | 72.06 | 68.07 | 69.73 | 323,479 | -1.60(-2.24%) |
Apr 13, 2012 | 73.10 | 73.89 | 70.63 | 71.33 | 147,938 | -1.71(-2.34%) |
Apr 12, 2012 | 71.72 | 73.69 | 70.61 | 73.04 | 127,368 | +1.54(+2.16%) |
Apr 11, 2012 | 71.60 | 73.09 | 70.92 | 71.50 | 179,781 | +0.77(+1.08%) |
Apr 10, 2012 | 71.46 | 72.53 | 70.34 | 70.73 | 273,462 | -0.52(-0.74%) |
Apr 09, 2012 | 71.13 | 75.28 | 70.88 | 71.26 | 236,564 | -0.69(-0.96%) |
Apr 05, 2012 | 71.46 | 72.98 | 71.43 | 71.95 | 171,348 | +0.49(+0.69%) |
Apr 04, 2012 | 73.80 | 76.04 | 71.25 | 71.46 | 276,545 | -2.89(-3.89%) |
Apr 03, 2012 | 75.90 | 77.12 | 73.89 | 74.35 | 205,546 | -1.57(-2.06%) |
Apr 02, 2012 | 75.86 | 76.35 | 75.35 | 75.91 | 135,175 | -0.18(-0.23%) |
Mar 30, 2012 | 77.18 | 77.18 | 75.78 | 76.09 | 102,825 | -0.46(-0.60%) |
Mar 29, 2012 | 76.10 | 77.43 | 75.44 | 76.55 | 114,944 | +0.05(+0.06%) |
Mar 28, 2012 | 76.87 | 77.76 | 76.28 | 76.50 | 210,400 | -0.54(-0.70%) |
Mar 27, 2012 | 80.13 | 80.13 | 76.68 | 77.04 | 422,362 | -3.95(-4.88%) |
Mar 26, 2012 | 79.27 | 81.83 | 79.24 | 81.00 | 516,073 | +2.15(+2.72%) |
Mar 23, 2012 | 79.46 | 79.87 | 78.65 | 78.85 | 194,081 | -0.27(-0.34%) |
Mar 22, 2012 | 79.43 | 80.58 | 78.93 | 79.12 | 191,885 | -1.04(-1.30%) |
Mar 21, 2012 | 80.87 | 81.27 | 79.63 | 80.16 | 94,459 | -0.43(-0.53%) |
Mar 20, 2012 | 80.71 | 81.52 | 79.69 | 80.59 | 59,782 | -0.50(-0.62%) |
Mar 19, 2012 | 80.96 | 82.16 | 80.71 | 81.09 | 84,138 | +0.10(+0.12%) |
Mar 16, 2012 | 80.84 | 82.09 | 79.88 | 80.99 | 158,179 | +0.27(+0.34%) |
Mar 15, 2012 | 79.21 | 80.89 | 79.21 | 80.71 | 105,474 | +1.38(+1.74%) |
Mar 14, 2012 | 80.54 | 80.61 | 79.18 | 79.33 | 49,981 | -1.43(-1.77%) |
Mar 13, 2012 | 79.79 | 80.84 | 79.24 | 80.76 | 92,220 | +1.69(+2.13%) |
Mar 12, 2012 | 79.28 | 80.54 | 78.40 | 79.08 | 86,330 | -0.29(-0.37%) |
Mar 09, 2012 | 78.32 | 81.63 | 78.30 | 79.37 | 96,252 | +1.24(+1.59%) |
Mar 08, 2012 | 78.18 | 78.85 | 77.88 | 78.12 | 80,915 | +0.26(+0.33%) |
Mar 07, 2012 | 78.21 | 78.58 | 77.61 | 77.87 | 102,133 | +0.23(+0.30%) |
Mar 06, 2012 | 78.75 | 79.09 | 77.55 | 77.63 | 136,096 | -1.60(-2.02%) |
Mar 05, 2012 | 80.50 | 80.50 | 78.71 | 79.23 | 87,898 | -1.27(-1.57%) |
Mar 02, 2012 | 83.17 | 83.17 | 79.50 | 80.50 | 223,238 | -2.63(-3.17%) |
Mar 01, 2012 | 83.49 | 83.93 | 82.26 | 83.13 | 121,734 | +0.08(+0.10%) |
Feb 29, 2012 | 83.52 | 83.55 | 81.12 | 83.04 | 222,736 | -0.10(-0.12%) |
Feb 28, 2012 | 84.24 | 84.74 | 82.05 | 83.14 | 627,369 | -2.08(-2.44%) |
Feb 27, 2012 | 88.52 | 89.87 | 85.12 | 85.22 | 168,321 | -3.85(-4.32%) |
Feb 24, 2012 | 89.96 | 90.47 | 89.05 | 89.07 | 133,779 | -0.88(-0.98%) |
Feb 23, 2012 | 88.77 | 90.12 | 88.55 | 89.95 | 101,484 | +1.06(+1.20%) |
Feb 22, 2012 | 89.58 | 90.82 | 88.38 | 88.88 | 184,180 | -0.70(-0.79%) |
Feb 21, 2012 | 88.09 | 90.73 | 88.04 | 89.59 | 133,434 | +1.50(+1.71%) |
Feb 17, 2012 | 85.41 | 90.10 | 85.24 | 88.08 | 179,112 | +2.85(+3.34%) |
Feb 16, 2012 | 86.50 | 87.72 | 81.58 | 85.24 | 626,376 | -6.81(-7.39%) |
Feb 15, 2012 | 93.01 | 94.30 | 91.22 | 92.04 | 136,522 | -0.38(-0.41%) |
Feb 14, 2012 | 93.04 | 94.87 | 90.84 | 92.42 | 133,671 | -0.87(-0.93%) |
Feb 13, 2012 | 92.94 | 94.08 | 91.18 | 93.29 | 187,754 | +1.28(+1.39%) |
Feb 10, 2012 | 93.66 | 93.66 | 91.52 | 92.01 | 156,997 | -2.58(-2.72%) |
Feb 09, 2012 | 93.11 | 95.00 | 93.11 | 94.59 | 91,969 | +1.48(+1.59%) |
Feb 08, 2012 | 93.02 | 93.55 | 91.60 | 93.11 | 95,184 | +0.01(+0.01%) |
Feb 07, 2012 | 94.42 | 95.31 | 92.85 | 93.10 | 85,458 | -1.70(-1.79%) |
Feb 06, 2012 | 94.59 | 95.41 | 93.04 | 94.79 | 58,169 | +0.02(+0.03%) |
Feb 03, 2012 | 94.38 | 95.98 | 93.19 | 94.77 | 122,834 | +1.96(+2.11%) |
Feb 02, 2012 | 94.40 | 94.40 | 92.34 | 92.81 | 126,173 | -2.09(-2.20%) |