| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 9 Apr, 2012 | 263,000.00 | 269,500.00 | 259,000.00 | 268,500.00 | 542,100 | 268,500.00 | | 6 Apr, 2012 | 267,500.00 | 268,500.00 | 260,000.00 | 264,500.00 | 529,800 | 264,500.00 | | 5 Apr, 2012 | 251,500.00 | 265,500.00 | 251,500.00 | 264,000.00 | 1,106,500 | 264,000.00 | | 4 Apr, 2012 | 256,000.00 | 263,000.00 | 253,000.00 | 253,500.00 | 1,177,700 | 253,500.00 | | 3 Apr, 2012 | 248,000.00 | 255,000.00 | 245,500.00 | 255,000.00 | 1,503,500 | 255,000.00 | | 2 Apr, 2012 | 233,000.00 | 240,500.00 | 233,000.00 | 240,000.00 | 729,000 | 240,000.00 | | 30 Mar, 2012 | 236,000.00 | 238,000.00 | 233,000.00 | 233,000.00 | 772,900 | 233,000.00 | | 29 Mar, 2012 | 233,500.00 | 237,000.00 | 232,000.00 | 236,500.00 | 962,700 | 236,500.00 | | 28 Mar, 2012 | 225,500.00 | 233,000.00 | 225,000.00 | 232,500.00 | 914,400 | 232,500.00 | | 27 Mar, 2012 | 226,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 406,300 | 226,000.00 | | 26 Mar, 2012 | 226,000.00 | 226,500.00 | 221,500.00 | 224,000.00 | 370,400 | 224,000.00 | | 23 Mar, 2012 | 224,500.00 | 225,500.00 | 222,000.00 | 225,000.00 | 395,300 | 225,000.00 | | 22 Mar, 2012 | 224,500.00 | 227,000.00 | 223,500.00 | 227,000.00 | 400,000 | 227,000.00 | | 21 Mar, 2012 | 222,000.00 | 227,000.00 | 220,500.00 | 225,500.00 | 403,800 | 225,500.00 | | 20 Mar, 2012 | 224,000.00 | 227,500.00 | 223,500.00 | 224,000.00 | 559,900 | 224,000.00 | | 19 Mar, 2012 | 224,500.00 | 224,500.00 | 219,000.00 | 224,000.00 | 575,200 | 224,000.00 | | 16 Mar, 2012 | 228,000.00 | 228,500.00 | 221,500.00 | 223,000.00 | 529,400 | 223,000.00 | | 15 Mar, 2012 | 227,000.00 | 229,500.00 | 225,500.00 | 228,000.00 | 792,500 | 228,000.00 | | 14 Mar, 2012 | 226,500.00 | 229,500.00 | 224,500.00 | 225,000.00 | 894,500 | 225,000.00 | | 13 Mar, 2012 | 218,000.00 | 224,500.00 | 217,500.00 | 223,500.00 | 976,400 | 223,500.00 | | 12 Mar, 2012 | 214,000.00 | 217,500.00 | 212,500.00 | 215,500.00 | 490,600 | 215,500.00 | | 9 Mar, 2012 | 215,500.00 | 215,500.00 | 212,000.00 | 212,500.00 | 477,400 | 212,500.00 | | 8 Mar, 2012 | 213,000.00 | 214,000.00 | 209,500.00 | 212,000.00 | 960,300 | 212,000.00 | | 7 Mar, 2012 | 214,500.00 | 216,000.00 | 212,000.00 | 213,000.00 | 349,100 | 213,000.00 | | 6 Mar, 2012 | 220,500.00 | 222,500.00 | 215,000.00 | 216,500.00 | 408,900 | 216,500.00 | | 5 Mar, 2012 | 220,500.00 | 223,000.00 | 218,000.00 | 220,000.00 | 477,900 | 220,000.00 | | 2 Mar, 2012 | 222,000.00 | 223,500.00 | 220,000.00 | 220,000.00 | 1,029,200 | 220,000.00 | | 1 Mar, 2012 | 216,000.00 | 216,000.00 | 216,000.00 | 216,000.00 | 0 | 216,000.00 | | 29 Feb, 2012 | 209,000.00 | 216,000.00 | 209,000.00 | 216,000.00 | 760,000 | 216,000.00 | | 28 Feb, 2012 | 207,000.00 | 210,000.00 | 205,000.00 | 208,500.00 | 814,200 | 208,500.00 | | 27 Feb, 2012 | 214,500.00 | 215,000.00 | 207,000.00 | 210,000.00 | 1,022,700 | 210,000.00 | | 24 Feb, 2012 | 216,000.00 | 218,000.00 | 212,500.00 | 216,500.00 | 860,100 | 216,500.00 | | 23 Feb, 2012 | 224,500.00 | 224,500.00 | 217,500.00 | 219,000.00 | 552,200 | 219,000.00 | | 22 Feb, 2012 | 227,500.00 | 228,500.00 | 221,500.00 | 224,000.00 | 447,900 | 224,000.00 | | 21 Feb, 2012 | 225,000.00 | 227,000.00 | 223,500.00 | 226,500.00 | 430,200 | 226,500.00 | | 20 Feb, 2012 | 226,500.00 | 228,000.00 | 223,500.00 | 224,000.00 | 559,900 | 224,000.00 | | 17 Feb, 2012 | 221,500.00 | 226,500.00 | 220,500.00 | 223,000.00 | 1,119,800 | 223,000.00 | | 16 Feb, 2012 | 218,000.00 | 221,500.00 | 216,500.00 | 219,000.00 | 716,800 | 219,000.00 | | 15 Feb, 2012 | 220,000.00 | 221,000.00 | 216,500.00 | 218,500.00 | 733,100 | 218,500.00 | | 14 Feb, 2012 | 223,000.00 | 225,000.00 | 217,500.00 | 219,000.00 | 829,700 | 219,000.00 | | 13 Feb, 2012 | 217,000.00 | 223,000.00 | 217,000.00 | 221,500.00 | 872,200 | 221,500.00 | | 10 Feb, 2012 | 218,500.00 | 219,000.00 | 215,000.00 | 217,500.00 | 712,400 | 217,500.00 | | 9 Feb, 2012 | 217,000.00 | 221,500.00 | 215,500.00 | 220,000.00 | 796,600 | 220,000.00 | | 8 Feb, 2012 | 219,000.00 | 221,500.00 | 216,500.00 | 221,500.00 | 582,200 | 221,500.00 | | 7 Feb, 2012 | 212,500.00 | 220,000.00 | 212,000.00 | 219,000.00 | 845,300 | 219,000.00 | | 6 Feb, 2012 | 219,000.00 | 219,500.00 | 210,500.00 | 212,500.00 | 1,001,400 | 212,500.00 | | 3 Feb, 2012 | 218,000.00 | 221,000.00 | 215,500.00 | 216,500.00 | 772,300 | 216,500.00 | | 2 Feb, 2012 | 222,000.00 | 222,500.00 | 216,500.00 | 218,000.00 | 808,500 | 218,000.00 | | 1 Feb, 2012 | 221,000.00 | 223,000.00 | 216,000.00 | 218,500.00 | 879,400 | 218,500.00 | | 31 Jan, 2012 | 218,000.00 | 221,000.00 | 217,000.00 | 221,000.00 | 1,072,900 | 221,000.00 | | 30 Jan, 2012 | 217,500.00 | 219,500.00 | 215,000.00 | 216,000.00 | 985,000 | 216,000.00 | | 27 Jan, 2012 | 228,000.00 | 228,000.00 | 220,000.00 | 221,000.00 | 1,481,300 | 221,000.00 | | 26 Jan, 2012 | 235,000.00 | 237,000.00 | 228,000.00 | 229,000.00 | 847,600 | 229,000.00 | | 25 Jan, 2012 | 232,500.00 | 239,000.00 | 231,500.00 | 234,000.00 | 809,300 | 234,000.00 | | 24 Jan, 2012 | 232,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | 0 | 232,000.00 | | 23 Jan, 2012 | 232,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | 0 | 232,000.00 | | 20 Jan, 2012 | 227,500.00 | 233,000.00 | 227,500.00 | 232,000.00 | 726,000 | 232,000.00 | | 19 Jan, 2012 | 227,500.00 | 229,500.00 | 224,000.00 | 227,500.00 | 781,700 | 227,500.00 | | 18 Jan, 2012 | 231,500.00 | 231,500.00 | 223,000.00 | 226,000.00 | 626,300 | 226,000.00 | | 17 Jan, 2012 | 230,000.00 | 231,000.00 | 229,000.00 | 231,000.00 | 480,300 | 231,000.00 | | 16 Jan, 2012 | 229,500.00 | 230,000.00 | 224,000.00 | 226,000.00 | 294,600 | 226,000.00 | | 13 Jan, 2012 | 229,500.00 | 231,000.00 | 227,500.00 | 227,500.00 | 359,200 | 227,500.00 | | 12 Jan, 2012 | 228,500.00 | 230,000.00 | 226,500.00 | 229,500.00 | 363,300 | 229,500.00 | | 11 Jan, 2012 | 227,000.00 | 229,500.00 | 224,500.00 | 227,000.00 | 666,400 | 227,000.00 | | 10 Jan, 2012 | 221,000.00 | 228,000.00 | 221,000.00 | 226,500.00 | 719,600 | 226,500.00 | | 9 Jan, 2012 | 220,000.00 | 225,000.00 | 215,500.00 | 221,500.00 | 466,500 | 221,500.00 | |
* Close price adjusted for dividends and splits. |
|
1,500.00(0.74%) 24 May 11:30AM
Download to Spreadsheet