Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.04 | 73.33 | 71.82 | 72.86 | 622,316 | -1.84(-2.46%) |
Apr 27, 2012 | 74.71 | 75.62 | 74.20 | 74.70 | 506,682 | +0.32(+0.43%) |
Apr 26, 2012 | 73.10 | 74.62 | 72.99 | 74.38 | 959,080 | +2.29(+3.17%) |
Apr 25, 2012 | 70.13 | 72.39 | 69.61 | 72.09 | 716,578 | +2.74(+3.95%) |
Apr 24, 2012 | 69.45 | 69.70 | 68.85 | 69.35 | 468,997 | +0.27(+0.39%) |
Apr 23, 2012 | 69.97 | 69.97 | 68.68 | 69.08 | 676,923 | -2.12(-2.98%) |
Apr 20, 2012 | 71.82 | 72.41 | 71.10 | 71.21 | 408,009 | -0.11(-0.16%) |
Apr 19, 2012 | 71.71 | 72.54 | 70.91 | 71.32 | 455,892 | +0.06(+0.08%) |
Apr 18, 2012 | 71.71 | 72.08 | 70.69 | 71.27 | 479,942 | +0.09(+0.13%) |
Apr 17, 2012 | 70.98 | 72.16 | 70.33 | 71.18 | 651,459 | +0.25(+0.35%) |
Apr 16, 2012 | 72.08 | 72.82 | 70.59 | 70.93 | 1,146,106 | -1.84(-2.53%) |
Apr 13, 2012 | 72.87 | 73.07 | 71.80 | 72.77 | 1,089,448 | -0.87(-1.19%) |
Apr 12, 2012 | 70.71 | 73.96 | 70.66 | 73.64 | 1,464,792 | +3.94(+5.65%) |
Apr 11, 2012 | 70.51 | 70.85 | 69.47 | 69.70 | 939,834 | -2.00(-2.79%) |
Apr 10, 2012 | 72.22 | 72.23 | 69.77 | 71.71 | 1,726,665 | -0.95(-1.30%) |
Apr 09, 2012 | 70.94 | 74.06 | 70.75 | 72.65 | 2,280,860 | +6.10(+9.16%) |
Apr 05, 2012 | 67.12 | 67.55 | 66.31 | 66.56 | 1,196,318 | +0.11(+0.16%) |
Apr 04, 2012 | 67.97 | 68.30 | 65.50 | 66.45 | 1,131,313 | -1.88(-2.75%) |
Apr 03, 2012 | 70.43 | 70.53 | 67.47 | 68.33 | 1,472,228 | -2.22(-3.15%) |
Apr 02, 2012 | 69.47 | 71.51 | 69.13 | 70.55 | 1,858,298 | -1.35(-1.88%) |
Mar 30, 2012 | 71.60 | 72.25 | 69.74 | 71.90 | 904,850 | +0.11(+0.16%) |
Mar 29, 2012 | 71.06 | 71.98 | 70.86 | 71.79 | 796,818 | +0.72(+1.01%) |
Mar 28, 2012 | 72.68 | 72.93 | 70.78 | 71.07 | 1,074,607 | -1.88(-2.58%) |
Mar 27, 2012 | 74.24 | 74.56 | 72.38 | 72.95 | 1,141,423 | -1.93(-2.58%) |
Mar 26, 2012 | 76.95 | 77.45 | 74.70 | 74.88 | 1,931,255 | +0.25(+0.33%) |
Mar 23, 2012 | 71.27 | 75.09 | 69.96 | 74.63 | 3,692,875 | +0.59(+0.79%) |
Mar 22, 2012 | 75.18 | 78.40 | 73.80 | 74.04 | 4,679,429 | -10.46(-12.38%) |
Mar 21, 2012 | 84.69 | 86.02 | 84.43 | 84.50 | 1,170,662 | +0.86(+1.03%) |
Mar 20, 2012 | 82.57 | 84.09 | 81.73 | 83.65 | 1,120,631 | +0.31(+0.37%) |
Mar 19, 2012 | 83.79 | 85.31 | 83.30 | 83.34 | 1,492,990 | +0.39(+0.47%) |
Mar 16, 2012 | 84.33 | 85.12 | 82.76 | 82.94 | 3,014,034 | -2.06(-2.42%) |
Mar 15, 2012 | 86.81 | 86.96 | 84.59 | 85.00 | 1,705,363 | -2.17(-2.49%) |
Mar 14, 2012 | 89.07 | 89.34 | 85.90 | 87.18 | 1,532,265 | -3.23(-3.57%) |
Mar 13, 2012 | 91.43 | 92.07 | 89.57 | 90.41 | 741,840 | -0.62(-0.68%) |
Mar 12, 2012 | 91.57 | 91.88 | 90.84 | 91.03 | 487,849 | -0.84(-0.92%) |
Mar 09, 2012 | 90.75 | 92.44 | 90.22 | 91.87 | 800,326 | +0.61(+0.67%) |
Mar 08, 2012 | 91.64 | 92.04 | 90.69 | 91.26 | 632,874 | +1.93(+2.16%) |
Mar 07, 2012 | 88.75 | 89.75 | 88.26 | 89.33 | 331,364 | +0.67(+0.76%) |
Mar 06, 2012 | 88.89 | 89.02 | 87.48 | 88.66 | 657,630 | -2.20(-2.42%) |
Mar 05, 2012 | 92.39 | 92.69 | 90.61 | 90.85 | 630,236 | -2.33(-2.50%) |
Mar 02, 2012 | 93.76 | 93.96 | 92.78 | 93.18 | 347,531 | -1.60(-1.69%) |
Mar 01, 2012 | 94.55 | 95.85 | 94.30 | 94.79 | 500,729 | +1.02(+1.09%) |
Feb 29, 2012 | 96.39 | 96.66 | 92.48 | 93.76 | 837,793 | -2.19(-2.28%) |
Feb 28, 2012 | 94.70 | 96.43 | 94.63 | 95.95 | 475,472 | +2.08(+2.22%) |
Feb 27, 2012 | 94.12 | 94.89 | 93.74 | 93.87 | 356,112 | -0.59(-0.62%) |
Feb 24, 2012 | 95.07 | 95.40 | 94.10 | 94.46 | 373,440 | -0.94(-0.98%) |
Feb 23, 2012 | 95.86 | 96.13 | 94.42 | 95.40 | 708,766 | +1.75(+1.87%) |
Feb 22, 2012 | 91.42 | 94.34 | 91.32 | 93.65 | 502,031 | +1.37(+1.49%) |
Feb 21, 2012 | 91.52 | 92.55 | 91.06 | 92.28 | 452,878 | +1.64(+1.81%) |
Feb 17, 2012 | 91.67 | 91.99 | 90.30 | 90.64 | 470,462 | -0.27(-0.30%) |
Feb 16, 2012 | 89.15 | 91.53 | 88.66 | 90.91 | 635,715 | +0.02(+0.02%) |
Feb 15, 2012 | 92.28 | 92.38 | 90.48 | 90.89 | 431,937 | -0.74(-0.81%) |
Feb 14, 2012 | 92.01 | 92.30 | 90.42 | 91.64 | 392,875 | -0.53(-0.58%) |
Feb 13, 2012 | 92.79 | 92.93 | 91.44 | 92.17 | 434,614 | +0.29(+0.32%) |
Feb 10, 2012 | 92.48 | 92.82 | 91.19 | 91.88 | 512,903 | -1.54(-1.65%) |
Feb 09, 2012 | 94.00 | 94.64 | 93.20 | 93.41 | 489,740 | -0.09(-0.10%) |
Feb 08, 2012 | 94.09 | 94.79 | 93.05 | 93.50 | 461,194 | -0.03(-0.03%) |
Feb 07, 2012 | 94.39 | 95.02 | 93.37 | 93.53 | 952,721 | -2.79(-2.89%) |
Feb 06, 2012 | 97.49 | 97.72 | 95.93 | 96.32 | 1,284,659 | +1.50(+1.58%) |
Feb 03, 2012 | 95.13 | 95.64 | 93.58 | 94.82 | 797,611 | -0.65(-0.68%) |
Feb 02, 2012 | 96.31 | 96.57 | 94.68 | 95.47 | 666,417 | +1.74(+1.85%) |