Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 92.42 | 93.91 | 92.16 | 92.84 | 42,848,168 | +1.06(+1.16%) |
May 30, 2012 | 91.18 | 91.90 | 91.16 | 91.77 | 23,600,612 | +2.27(+2.54%) |
May 29, 2012 | 89.77 | 90.08 | 89.49 | 89.50 | 8,073,703 | -0.28(-0.31%) |
May 25, 2012 | 89.80 | 89.88 | 89.59 | 89.78 | 6,492,339 | +0.33(+0.37%) |
May 24, 2012 | 89.66 | 90.06 | 89.31 | 89.45 | 14,096,774 | -0.34(-0.38%) |
May 23, 2012 | 89.89 | 90.60 | 89.75 | 89.79 | 16,142,935 | +0.62(+0.69%) |
May 22, 2012 | 89.31 | 89.40 | 88.81 | 89.17 | 16,913,894 | -1.00(-1.11%) |
May 21, 2012 | 90.14 | 90.54 | 89.94 | 90.17 | 13,172,134 | -0.19(-0.21%) |
May 18, 2012 | 89.69 | 90.54 | 89.57 | 90.36 | 13,934,186 | +0.02(+0.02%) |
May 17, 2012 | 88.78 | 90.42 | 88.78 | 90.34 | 20,426,792 | +1.57(+1.77%) |
May 16, 2012 | 88.02 | 88.89 | 87.83 | 88.77 | 8,882,219 | +0.25(+0.29%) |
May 15, 2012 | 88.10 | 88.57 | 87.90 | 88.51 | 9,300,141 | +0.36(+0.40%) |
May 14, 2012 | 87.94 | 88.25 | 87.74 | 88.16 | 12,080,638 | +1.22(+1.40%) |
May 11, 2012 | 86.94 | 87.02 | 86.55 | 86.94 | 7,197,001 | +0.71(+0.83%) |
May 10, 2012 | 85.87 | 86.30 | 85.44 | 86.23 | 8,662,988 | -0.25(-0.29%) |
May 09, 2012 | 86.91 | 86.99 | 86.17 | 86.48 | 8,011,517 | +0.06(+0.07%) |
May 08, 2012 | 86.35 | 86.95 | 86.33 | 86.43 | 8,317,707 | +0.46(+0.53%) |
May 07, 2012 | 86.08 | 86.19 | 85.87 | 85.97 | 4,436,988 | +0.01(+0.02%) |
May 04, 2012 | 85.47 | 85.99 | 85.42 | 85.95 | 8,751,528 | +0.67(+0.78%) |
May 03, 2012 | 84.86 | 85.39 | 84.80 | 85.28 | 4,841,973 | -0.02(-0.03%) |
May 02, 2012 | 85.28 | 85.36 | 84.98 | 85.31 | 4,900,885 | +0.60(+0.70%) |
May 01, 2012 | 85.44 | 85.58 | 84.45 | 84.71 | 9,916,626 | -0.44(-0.52%) |
Apr 30, 2012 | 85.33 | 85.46 | 85.06 | 85.15 | 5,784,435 | +0.02(+0.03%) |
Apr 27, 2012 | 84.93 | 85.18 | 84.77 | 85.13 | 3,877,837 | +0.07(+0.09%) |
Apr 26, 2012 | 85.22 | 85.25 | 84.62 | 85.06 | 7,070,957 | +0.51(+0.60%) |
Apr 25, 2012 | 84.49 | 85.15 | 83.97 | 84.55 | 12,206,460 | -0.44(-0.51%) |
Apr 24, 2012 | 85.36 | 85.47 | 84.98 | 84.98 | 5,974,892 | -0.60(-0.70%) |
Apr 23, 2012 | 85.72 | 85.94 | 85.50 | 85.59 | 7,123,307 | +0.62(+0.73%) |
Apr 20, 2012 | 84.60 | 85.01 | 84.43 | 84.97 | 6,949,821 | +0.01(+0.02%) |
Apr 19, 2012 | 85.10 | 85.26 | 84.93 | 84.95 | 7,404,618 | +0.08(+0.09%) |
Apr 18, 2012 | 84.95 | 85.01 | 84.72 | 84.87 | 5,613,585 | +0.25(+0.29%) |
Apr 17, 2012 | 84.58 | 84.79 | 84.37 | 84.63 | 7,438,123 | -0.05(-0.06%) |
Apr 16, 2012 | 84.70 | 85.35 | 84.61 | 84.68 | 10,657,161 | -0.12(-0.15%) |
Apr 13, 2012 | 84.30 | 84.85 | 84.28 | 84.80 | 11,860,023 | +1.35(+1.62%) |
Apr 12, 2012 | 83.95 | 84.00 | 83.34 | 83.45 | 12,411,818 | -0.35(-0.42%) |
Apr 11, 2012 | 83.98 | 84.24 | 83.72 | 83.80 | 12,004,612 | -1.02(-1.20%) |
Apr 10, 2012 | 84.16 | 85.13 | 84.03 | 84.82 | 19,869,492 | +0.95(+1.13%) |
Apr 09, 2012 | 83.86 | 84.03 | 83.64 | 83.87 | 19,805,102 | +1.92(+2.34%) |
Apr 05, 2012 | 82.02 | 82.07 | 81.53 | 81.95 | 8,768,395 | +0.59(+0.72%) |
Apr 04, 2012 | 81.12 | 81.38 | 80.86 | 81.36 | 13,909,647 | +1.10(+1.37%) |
Apr 03, 2012 | 82.02 | 82.33 | 80.25 | 80.26 | 20,355,900 | -1.42(-1.73%) |
Apr 02, 2012 | 82.02 | 82.23 | 81.43 | 81.67 | 12,323,055 | +0.45(+0.55%) |
Mar 30, 2012 | 82.68 | 82.72 | 81.22 | 81.22 | 13,077,993 | -1.40(-1.69%) |
Mar 29, 2012 | 82.54 | 82.66 | 82.22 | 82.62 | 10,626,663 | +0.62(+0.75%) |
Mar 28, 2012 | 81.75 | 82.48 | 81.69 | 82.01 | 10,893,432 | -0.12(-0.14%) |
Mar 27, 2012 | 81.64 | 82.31 | 81.59 | 82.12 | 9,631,226 | +0.59(+0.72%) |
Mar 26, 2012 | 81.68 | 81.81 | 80.93 | 81.54 | 11,214,743 | -0.42(-0.51%) |
Mar 23, 2012 | 81.58 | 82.09 | 81.56 | 81.96 | 11,693,996 | +0.77(+0.95%) |
Mar 22, 2012 | 81.29 | 81.35 | 80.99 | 81.19 | 11,064,431 | +0.26(+0.32%) |
Mar 21, 2012 | 80.25 | 81.00 | 80.22 | 80.93 | 14,147,834 | +0.90(+1.13%) |
Mar 20, 2012 | 79.94 | 80.26 | 79.52 | 80.02 | 13,045,305 | +0.32(+0.40%) |
Mar 19, 2012 | 80.62 | 80.70 | 79.41 | 79.70 | 19,354,826 | -0.96(-1.19%) |
Mar 16, 2012 | 79.99 | 80.67 | 79.78 | 80.67 | 18,548,544 | +0.16(+0.20%) |
Mar 15, 2012 | 80.28 | 80.89 | 80.27 | 80.51 | 19,551,698 | +0.12(+0.15%) |
Mar 14, 2012 | 81.59 | 81.62 | 80.32 | 80.38 | 33,864,292 | -2.08(-2.52%) |
Mar 13, 2012 | 83.45 | 83.55 | 82.45 | 82.46 | 19,911,036 | -1.48(-1.76%) |
Mar 12, 2012 | 84.21 | 84.35 | 83.88 | 83.94 | 7,293,562 | -0.01(-0.02%) |
Mar 09, 2012 | 83.61 | 83.97 | 83.18 | 83.95 | 9,635,840 | +0.17(+0.20%) |
Mar 08, 2012 | 84.21 | 84.39 | 83.71 | 83.79 | 11,026,075 | -0.85(-1.00%) |
Mar 07, 2012 | 85.03 | 85.14 | 84.56 | 84.63 | 7,690,706 | -0.52(-0.61%) |
Mar 06, 2012 | 85.02 | 85.50 | 85.02 | 85.16 | 8,702,089 | +1.02(+1.21%) |
Mar 05, 2012 | 84.67 | 85.02 | 84.13 | 84.13 | 9,561,662 | -0.67(-0.79%) |
Mar 02, 2012 | 84.41 | 85.05 | 84.37 | 84.81 | 9,213,025 | +0.79(+0.94%) |