Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 85.77 | 87.25 | 85.37 | 87.22 | 514,089 | +1.87(+2.19%) |
May 30, 2012 | 85.45 | 85.73 | 84.61 | 85.35 | 342,141 | -0.13(-0.16%) |
May 29, 2012 | 84.21 | 85.77 | 84.21 | 85.49 | 232,322 | +1.28(+1.52%) |
May 25, 2012 | 84.17 | 85.10 | 83.84 | 84.21 | 179,247 | +0.09(+0.11%) |
May 24, 2012 | 84.56 | 84.86 | 83.45 | 84.12 | 129,686 | -0.20(-0.23%) |
May 23, 2012 | 85.19 | 85.19 | 82.04 | 84.31 | 280,229 | -0.92(-1.07%) |
May 22, 2012 | 83.67 | 85.98 | 83.56 | 85.23 | 310,513 | +1.54(+1.84%) |
May 21, 2012 | 82.98 | 83.80 | 82.84 | 83.69 | 366,732 | +0.87(+1.06%) |
May 18, 2012 | 85.27 | 85.27 | 82.67 | 82.82 | 320,249 | -1.73(-2.05%) |
May 17, 2012 | 87.39 | 87.39 | 84.22 | 84.55 | 425,682 | -2.38(-2.74%) |
May 16, 2012 | 87.77 | 88.17 | 86.42 | 86.93 | 358,531 | -0.13(-0.14%) |
May 15, 2012 | 86.93 | 88.42 | 86.56 | 87.06 | 365,373 | +0.36(+0.42%) |
May 14, 2012 | 86.71 | 87.46 | 86.07 | 86.70 | 376,638 | -0.86(-0.98%) |
May 11, 2012 | 87.37 | 88.60 | 86.28 | 87.56 | 155,511 | -0.59(-0.67%) |
May 10, 2012 | 88.28 | 88.67 | 87.21 | 88.14 | 389,344 | +0.32(+0.37%) |
May 09, 2012 | 87.49 | 88.39 | 86.49 | 87.82 | 261,346 | -0.79(-0.89%) |
May 08, 2012 | 89.47 | 89.80 | 87.41 | 88.61 | 391,278 | -1.17(-1.30%) |
May 07, 2012 | 89.63 | 90.81 | 89.60 | 89.78 | 476,688 | -0.42(-0.46%) |
May 04, 2012 | 91.15 | 92.51 | 89.64 | 90.20 | 441,228 | -1.57(-1.71%) |
May 03, 2012 | 91.72 | 92.17 | 91.12 | 91.77 | 422,079 | -0.04(-0.05%) |
May 02, 2012 | 91.58 | 92.46 | 91.21 | 91.81 | 425,712 | +0.02(+0.02%) |
May 01, 2012 | 91.59 | 92.53 | 91.42 | 91.79 | 394,690 | +0.28(+0.31%) |
Apr 30, 2012 | 92.32 | 92.32 | 91.05 | 91.51 | 586,875 | -0.87(-0.95%) |
Apr 27, 2012 | 91.16 | 92.60 | 91.00 | 92.39 | 396,949 | +1.68(+1.86%) |
Apr 26, 2012 | 90.58 | 90.84 | 89.14 | 90.70 | 259,120 | +0.28(+0.31%) |
Apr 25, 2012 | 89.50 | 90.79 | 88.60 | 90.42 | 433,792 | +0.95(+1.06%) |
Apr 24, 2012 | 89.08 | 89.96 | 87.98 | 89.47 | 575,454 | +0.29(+0.32%) |
Apr 23, 2012 | 90.60 | 90.67 | 88.38 | 89.18 | 379,269 | -1.85(-2.03%) |
Apr 20, 2012 | 91.18 | 92.10 | 90.82 | 91.03 | 313,448 | -0.01(-0.02%) |
Apr 19, 2012 | 90.25 | 91.13 | 89.82 | 91.04 | 239,776 | +0.98(+1.09%) |
Apr 18, 2012 | 90.40 | 91.08 | 89.87 | 90.07 | 247,378 | -0.50(-0.55%) |
Apr 17, 2012 | 91.13 | 92.73 | 90.49 | 90.56 | 436,112 | -0.28(-0.31%) |
Apr 16, 2012 | 90.57 | 91.14 | 89.18 | 90.84 | 534,355 | +0.77(+0.85%) |
Apr 13, 2012 | 91.36 | 92.08 | 89.87 | 90.07 | 545,415 | -1.85(-2.01%) |
Apr 12, 2012 | 92.37 | 92.74 | 91.44 | 91.92 | 530,735 | -0.30(-0.32%) |
Apr 11, 2012 | 92.70 | 93.46 | 91.95 | 92.21 | 358,084 | +0.32(+0.35%) |
Apr 10, 2012 | 92.89 | 94.33 | 91.80 | 91.89 | 587,933 | -1.00(-1.07%) |
Apr 09, 2012 | 92.67 | 93.38 | 91.79 | 92.89 | 234,663 | -0.70(-0.75%) |
Apr 05, 2012 | 92.04 | 93.72 | 91.34 | 93.59 | 334,622 | +1.25(+1.35%) |
Apr 04, 2012 | 92.30 | 92.79 | 91.93 | 92.34 | 356,548 | -0.83(-0.89%) |
Apr 03, 2012 | 92.24 | 93.92 | 91.89 | 93.17 | 761,447 | +1.00(+1.09%) |
Apr 02, 2012 | 90.65 | 92.59 | 89.96 | 92.17 | 446,675 | +1.63(+1.81%) |
Mar 30, 2012 | 89.15 | 90.69 | 88.88 | 90.53 | 493,706 | +1.68(+1.89%) |
Mar 29, 2012 | 88.19 | 89.01 | 86.73 | 88.85 | 323,031 | -0.14(-0.15%) |
Mar 28, 2012 | 88.89 | 88.99 | 88.03 | 88.99 | 272,350 | +0.05(+0.06%) |
Mar 27, 2012 | 88.99 | 89.49 | 88.67 | 88.93 | 442,306 | +0.20(+0.22%) |
Mar 26, 2012 | 87.91 | 89.41 | 87.67 | 88.73 | 383,341 | +1.11(+1.27%) |
Mar 23, 2012 | 87.17 | 87.63 | 86.49 | 87.62 | 156,419 | +0.53(+0.61%) |
Mar 22, 2012 | 87.08 | 87.80 | 86.39 | 87.09 | 197,570 | -0.34(-0.39%) |
Mar 21, 2012 | 87.36 | 88.21 | 87.15 | 87.43 | 295,435 | +0.01(+0.02%) |
Mar 20, 2012 | 87.28 | 87.56 | 86.31 | 87.42 | 217,486 | -0.32(-0.36%) |
Mar 19, 2012 | 87.30 | 88.17 | 86.56 | 87.74 | 322,002 | +0.27(+0.31%) |
Mar 16, 2012 | 87.18 | 87.99 | 86.64 | 87.47 | 520,727 | +0.68(+0.78%) |
Mar 15, 2012 | 88.40 | 88.68 | 85.79 | 86.79 | 988,862 | -1.46(-1.66%) |
Mar 14, 2012 | 89.71 | 90.00 | 87.94 | 88.25 | 536,885 | -1.14(-1.28%) |
Mar 13, 2012 | 88.97 | 90.07 | 87.67 | 89.39 | 588,692 | +0.60(+0.67%) |
Mar 12, 2012 | 88.82 | 89.32 | 88.16 | 88.79 | 381,027 | -0.08(-0.08%) |
Mar 09, 2012 | 87.93 | 89.37 | 87.50 | 88.87 | 356,056 | +1.11(+1.26%) |
Mar 08, 2012 | 87.20 | 88.07 | 86.18 | 87.76 | 205,724 | +1.31(+1.52%) |
Mar 07, 2012 | 86.07 | 87.09 | 85.76 | 86.45 | 223,064 | +0.47(+0.54%) |
Mar 06, 2012 | 86.17 | 86.51 | 85.10 | 85.99 | 379,752 | -1.39(-1.60%) |
Mar 05, 2012 | 85.82 | 87.40 | 84.89 | 87.38 | 324,779 | +1.35(+1.57%) |
Mar 02, 2012 | 86.23 | 86.58 | 85.10 | 86.03 | 232,360 | -0.21(-0.25%) |