Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 978.02 | 978.14 | 978.02 | 978.02 | 0 | -0.12(-0.01%) |
Apr 27, 2012 | 978.14 | 978.14 | 977.59 | 978.14 | 0 | +0.55(+0.06%) |
Apr 26, 2012 | 977.59 | 977.59 | 974.19 | 977.59 | 0 | +3.40(+0.35%) |
Apr 25, 2012 | 974.19 | 975.78 | 974.19 | 974.19 | 0 | -1.59(-0.16%) |
Apr 24, 2012 | 975.78 | 979.01 | 975.78 | 975.78 | 0 | -3.23(-0.33%) |
Apr 23, 2012 | 979.01 | 979.01 | 976.66 | 979.01 | 0 | +2.35(+0.24%) |
Apr 20, 2012 | 976.66 | 976.66 | 975.75 | 976.66 | 0 | +0.91(+0.09%) |
Apr 19, 2012 | 975.75 | 975.75 | 974.46 | 975.75 | 0 | +1.29(+0.13%) |
Apr 18, 2012 | 974.46 | 974.46 | 973.40 | 974.46 | 0 | +1.06(+0.11%) |
Apr 17, 2012 | 973.40 | 975.13 | 973.40 | 973.40 | 0 | -1.73(-0.18%) |
Apr 16, 2012 | 975.13 | 975.19 | 975.13 | 975.13 | 0 | -0.06(-0.01%) |
Apr 14, 2012 | 975.19 | 975.19 | 967.12 | 975.19 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 975.19 | 975.19 | 967.12 | 975.19 | 0 | +8.07(+0.83%) |
Apr 12, 2012 | 967.12 | 970.61 | 967.12 | 967.12 | 0 | -3.49(-0.36%) |
Apr 11, 2012 | 970.61 | 976.44 | 970.61 | 970.61 | 0 | -5.83(-0.60%) |
Apr 10, 2012 | 976.44 | 976.44 | 970.98 | 976.44 | 0 | +5.46(+0.56%) |
Apr 09, 2012 | 970.98 | 970.98 | 961.15 | 970.98 | 0 | +9.83(+1.02%) |
Apr 05, 2012 | 961.15 | 961.15 | 956.80 | 961.15 | 0 | +4.35(+0.45%) |
Apr 04, 2012 | 956.80 | 956.80 | 950.92 | 956.80 | 0 | +5.88(+0.62%) |
Apr 03, 2012 | 950.92 | 960.17 | 950.92 | 950.92 | 0 | -9.25(-0.96%) |
Apr 02, 2012 | 960.17 | 960.17 | 957.38 | 960.17 | 0 | +2.79(+0.29%) |
Mar 30, 2012 | 957.38 | 965.36 | 957.38 | 957.38 | 0 | -7.98(-0.83%) |
Mar 29, 2012 | 965.36 | 965.36 | 962.59 | 965.36 | 0 | +2.77(+0.29%) |
Mar 28, 2012 | 962.59 | 962.59 | 958.12 | 962.59 | 0 | +4.47(+0.47%) |
Mar 26, 2012 | 958.12 | 958.12 | 958.12 | 0 | -3.32(-0.35%) | |
Mar 23, 2012 | 961.44 | 961.44 | 955.76 | 961.44 | 0 | +5.68(+0.59%) |
Mar 22, 2012 | 955.76 | 956.12 | 955.76 | 955.76 | 0 | -0.36(-0.04%) |
Mar 21, 2012 | 956.12 | 956.12 | 949.75 | 956.12 | 0 | +6.37(+0.67%) |
Mar 20, 2012 | 949.75 | 949.75 | 948.65 | 949.75 | 0 | +1.10(+0.12%) |
Mar 19, 2012 | 948.65 | 954.70 | 948.65 | 948.65 | 0 | -6.05(-0.63%) |
Mar 16, 2012 | 954.70 | 954.70 | 952.72 | 954.70 | 0 | +1.98(+0.21%) |
Mar 14, 2012 | 952.72 | 952.72 | 952.72 | 0 | -11.10(-1.15%) | |
Mar 13, 2012 | 963.82 | 969.84 | 963.82 | 963.82 | 0 | -6.02(-0.62%) |
Mar 12, 2012 | 969.84 | 969.84 | 969.66 | 969.84 | 0 | +0.18(+0.02%) |
Mar 09, 2012 | 969.66 | 969.91 | 969.66 | 969.66 | 0 | -0.25(-0.03%) |
Mar 08, 2012 | 969.91 | 974.12 | 969.91 | 969.91 | 0 | -4.21(-0.43%) |
Mar 07, 2012 | 974.12 | 975.83 | 974.12 | 974.12 | 0 | -1.71(-0.18%) |
Mar 06, 2012 | 975.83 | 975.83 | 972.60 | 975.83 | 0 | +3.23(+0.33%) |
Mar 05, 2012 | 972.60 | 976.31 | 972.60 | 972.60 | 0 | -3.71(-0.38%) |
Mar 02, 2012 | 976.31 | 976.31 | 971.52 | 976.31 | 0 | +4.79(+0.49%) |
Mar 01, 2012 | 971.52 | 975.64 | 971.52 | 971.52 | 0 | -4.12(-0.42%) |
Feb 29, 2012 | 975.64 | 978.12 | 975.64 | 975.64 | 0 | -2.48(-0.25%) |
Feb 28, 2012 | 978.12 | 979.34 | 978.12 | 978.12 | 0 | -1.22(-0.12%) |
Feb 27, 2012 | 979.34 | 979.34 | 974.82 | 979.34 | 0 | +4.52(+0.46%) |
Feb 24, 2012 | 974.82 | 974.82 | 972.16 | 974.82 | 0 | +2.66(+0.27%) |
Feb 23, 2012 | 972.16 | 972.16 | 970.49 | 972.16 | 0 | +1.67(+0.17%) |
Feb 22, 2012 | 970.49 | 970.49 | 964.52 | 970.49 | 0 | +5.97(+0.62%) |
Feb 21, 2012 | 964.52 | 967.75 | 964.52 | 964.52 | 0 | -3.23(-0.33%) |
Feb 17, 2012 | 967.75 | 967.75 | 967.51 | 967.75 | 0 | +0.24(+0.02%) |
Feb 16, 2012 | 967.51 | 973.03 | 967.51 | 967.51 | 0 | -5.52(-0.57%) |
Feb 15, 2012 | 973.03 | 974.72 | 973.03 | 973.03 | 0 | -1.69(-0.17%) |
Feb 14, 2012 | 974.72 | 974.72 | 971.40 | 974.72 | 0 | +3.32(+0.34%) |
Feb 13, 2012 | 971.40 | 971.40 | 969.97 | 971.40 | 0 | +1.43(+0.15%) |
Feb 10, 2012 | 969.97 | 969.97 | 963.74 | 969.97 | 0 | +6.23(+0.65%) |
Feb 09, 2012 | 963.74 | 966.77 | 963.74 | 963.74 | 0 | -3.03(-0.31%) |
Feb 08, 2012 | 966.77 | 966.77 | 966.14 | 966.77 | 0 | +0.63(+0.07%) |
Feb 07, 2012 | 966.14 | 973.56 | 966.14 | 966.14 | 0 | -7.42(-0.76%) |
Feb 06, 2012 | 973.56 | 973.56 | 968.37 | 973.56 | 0 | +5.19(+0.54%) |
Feb 03, 2012 | 968.37 | 975.37 | 968.37 | 968.37 | 0 | -7.00(-0.72%) |
Feb 02, 2012 | 975.37 | 975.37 | 973.83 | 975.37 | 0 | +1.54(+0.16%) |