Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1990 | 1991 | 1975 | 1982 | 837,800 | +6.64(+0.34%) |
Apr 29, 2012 | 1972 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 1972 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 1972 | 1983 | 1968 | 1975 | 484,800 | +11.31(+0.58%) |
Apr 26, 2012 | 1977 | 1979 | 1955 | 1964 | 607,400 | +2.06(+0.10%) |
Apr 25, 2012 | 1981 | 1981 | 1962 | 1962 | 681,800 | -1.44(-0.07%) |
Apr 24, 2012 | 1957 | 1972 | 1954 | 1963 | 630,800 | -9.21(-0.47%) |
Apr 23, 2012 | 1971 | 1981 | 1964 | 1973 | 585,200 | -2.02(-0.10%) |
Apr 22, 2012 | 1988 | 1988 | 1971 | 1975 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 1988 | 1988 | 1971 | 1975 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 1988 | 1988 | 1971 | 1975 | 518,800 | -25.21(-1.26%) |
Apr 19, 2012 | 2000 | 2009 | 1995 | 2000 | 412,200 | -4.67(-0.23%) |
Apr 18, 2012 | 2014 | 2015 | 2002 | 2005 | 383,000 | +19.23(+0.97%) |
Apr 17, 2012 | 1995 | 2000 | 1982 | 1985 | 445,600 | -7.33(-0.37%) |
Apr 16, 2012 | 1985 | 1998 | 1983 | 1993 | 452,600 | -16.28(-0.81%) |
Apr 15, 2012 | 2002 | 2011 | 1996 | 2009 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2002 | 2011 | 1996 | 2009 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2002 | 2011 | 1996 | 2009 | 495,200 | +22.28(+1.12%) |
Apr 12, 2012 | 1985 | 1987 | 1969 | 1987 | 391,600 | -7.78(-0.39%) |
Apr 11, 2012 | 1994 | 1994 | 1994 | 1994 | 0 | +0.00(+0.00%) |
Apr 10, 2012 | 2001 | 2011 | 1990 | 1994 | 543,800 | -2.67(-0.13%) |
Apr 09, 2012 | 2008 | 2009 | 1996 | 1997 | 466,800 | -31.95(-1.57%) |
Apr 06, 2012 | 2026 | 2033 | 2023 | 2029 | 536,400 | +0.26(+0.01%) |
Apr 05, 2012 | 2006 | 2031 | 1997 | 2029 | 549,400 | +10.16(+0.50%) |
Apr 04, 2012 | 2047 | 2048 | 2016 | 2019 | 621,600 | -30.67(-1.50%) |
Apr 03, 2012 | 2041 | 2052 | 2039 | 2049 | 593,200 | +19.99(+0.99%) |
Apr 02, 2012 | 2022 | 2032 | 2016 | 2029 | 410,000 | +15.25(+0.76%) |
Apr 01, 2012 | 2012 | 2018 | 2003 | 2014 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 2012 | 2018 | 2003 | 2014 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2012 | 2018 | 2003 | 2014 | 449,800 | -0.37(-0.02%) |
Mar 29, 2012 | 2019 | 2025 | 2005 | 2014 | 470,400 | -17.33(-0.85%) |
Mar 28, 2012 | 2034 | 2038 | 2028 | 2032 | 533,800 | -8.02(-0.39%) |
Mar 27, 2012 | 2042 | 2044 | 2028 | 2040 | 606,400 | +20.57(+1.02%) |
Mar 26, 2012 | 2035 | 2041 | 2013 | 2019 | 437,000 | -7.64(-0.38%) |
Mar 25, 2012 | 2015 | 2030 | 2014 | 2027 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2015 | 2030 | 2014 | 2027 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2015 | 2030 | 2014 | 2027 | 506,800 | +0.71(+0.04%) |
Mar 22, 2012 | 2027 | 2031 | 2018 | 2026 | 541,800 | -1.11(-0.05%) |
Mar 21, 2012 | 2032 | 2040 | 2023 | 2027 | 517,000 | -14.92(-0.73%) |
Mar 20, 2012 | 2046 | 2055 | 2035 | 2042 | 540,400 | -4.85(-0.24%) |
Mar 19, 2012 | 2040 | 2051 | 2036 | 2047 | 555,800 | +12.56(+0.62%) |
Mar 18, 2012 | 2055 | 2055 | 2034 | 2034 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2055 | 2055 | 2034 | 2034 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2055 | 2055 | 2034 | 2034 | 464,200 | -9.32(-0.46%) |
Mar 15, 2012 | 2044 | 2050 | 2039 | 2044 | 476,200 | -1.32(-0.06%) |
Mar 14, 2012 | 2050 | 2057 | 2045 | 2045 | 541,200 | +20.04(+0.99%) |
Mar 13, 2012 | 2013 | 2029 | 2013 | 2025 | 449,000 | +22.54(+1.13%) |
Mar 12, 2012 | 2019 | 2019 | 2002 | 2002 | 375,400 | -15.80(-0.78%) |
Mar 11, 2012 | 2018 | 2023 | 2002 | 2018 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2018 | 2023 | 2002 | 2018 | 416,400 | +17.54(+0.88%) |
Mar 09, 2012 | 1989 | 2005 | 1979 | 2001 | 456,000 | +18.61(+0.94%) |
Mar 08, 2012 | 1969 | 1988 | 1967 | 1982 | 511,200 | -18.21(-0.91%) |
Mar 07, 2012 | 2019 | 2024 | 1989 | 2000 | 554,800 | -15.70(-0.78%) |
Mar 06, 2012 | 2029 | 2031 | 2012 | 2016 | 548,000 | +0.00(+0.00%) |
Mar 05, 2012 | 2016 | 2016 | 2016 | 2016 | 0 | -18.57(-0.91%) |
Mar 04, 2012 | 2042 | 2047 | 2034 | 2035 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2042 | 2047 | 2034 | 2035 | 483,200 | +4.38(+0.22%) |
Mar 02, 2012 | 2030 | 2030 | 2030 | 2030 | 0 | +0.00(+0.00%) |
Mar 01, 2012 | 2015 | 2034 | 2015 | 2030 | 562,600 | +26.56(+1.33%) |
Feb 29, 2012 | 1996 | 2006 | 1993 | 2004 | 608,000 | +12.53(+0.63%) |
Feb 28, 2012 | 2014 | 2014 | 1988 | 1991 | 636,000 | +0.00(+0.00%) |
Feb 27, 2012 | 1991 | 1991 | 1991 | 1991 | 0 | -28.73(-1.42%) |
Feb 26, 2012 | 2011 | 2020 | 1998 | 2020 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2011 | 2020 | 1998 | 2020 | 718,000 | +12.09(+0.60%) |
Feb 24, 2012 | 2016 | 2016 | 2001 | 2008 | 690,200 | -20.85(-1.03%) |
Feb 23, 2012 | 2018 | 2029 | 2015 | 2029 | 883,800 | +4.41(+0.22%) |
Feb 22, 2012 | 2022 | 2030 | 2007 | 2024 | 709,000 | -0.66(-0.03%) |
Feb 21, 2012 | 2042 | 2047 | 2025 | 2025 | 734,000 | +0.00(+0.00%) |
Feb 20, 2012 | 2025 | 2025 | 2025 | 2025 | 0 | +1.43(+0.07%) |
Feb 19, 2012 | 2026 | 2031 | 2020 | 2023 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2026 | 2031 | 2020 | 2023 | 731,000 | +26.02(+1.30%) |
Feb 17, 2012 | 2005 | 2012 | 1996 | 1997 | 696,600 | -27.87(-1.38%) |
Feb 16, 2012 | 2012 | 2027 | 2010 | 2025 | 681,400 | +22.68(+1.13%) |
Feb 15, 2012 | 2000 | 2009 | 1996 | 2003 | 515,800 | -3.10(-0.15%) |
Feb 14, 2012 | 2001 | 2011 | 1991 | 2006 | 452,800 | +0.00(+0.00%) |
Feb 13, 2012 | 2006 | 2006 | 2006 | 2006 | 0 | +12.03(+0.60%) |
Feb 12, 2012 | 2010 | 2012 | 1987 | 1994 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2010 | 2012 | 1987 | 1994 | 696,800 | -20.91(-1.04%) |
Feb 10, 2012 | 1998 | 2015 | 1979 | 2015 | 557,600 | +10.89(+0.54%) |
Feb 09, 2012 | 1985 | 2004 | 1983 | 2004 | 588,000 | +22.14(+1.12%) |
Feb 08, 2012 | 1977 | 1984 | 1971 | 1982 | 539,400 | +8.46(+0.43%) |
Feb 07, 2012 | 1994 | 1996 | 1965 | 1973 | 523,200 | +0.00(+0.00%) |
Feb 06, 2012 | 1973 | 1973 | 1973 | 1973 | 0 | +0.79(+0.04%) |
Feb 05, 2012 | 1982 | 1983 | 1962 | 1972 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 1982 | 1983 | 1962 | 1972 | 535,800 | -11.96(-0.60%) |
Feb 03, 2012 | 1982 | 1994 | 1977 | 1984 | 641,000 | +25.06(+1.28%) |
Feb 02, 2012 | 1949 | 1970 | 1947 | 1959 | 501,000 | +3.45(+0.18%) |