Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 94.93 | 94.93 | 93.26 | 94.74 | 5,242 | -0.38(-0.40%) |
May 30, 2012 | 96.01 | 96.01 | 94.78 | 95.12 | 4,291 | -1.14(-1.19%) |
May 29, 2012 | 96.84 | 97.46 | 96.27 | 96.27 | 2,319 | +0.53(+0.55%) |
May 25, 2012 | 95.80 | 96.07 | 95.58 | 95.74 | 6,475 | -0.12(-0.12%) |
May 24, 2012 | 95.74 | 96.07 | 95.11 | 95.85 | 3,724 | +1.18(+1.24%) |
May 23, 2012 | 94.73 | 94.73 | 94.03 | 94.67 | 3,799 | -0.94(-0.98%) |
May 22, 2012 | 95.57 | 96.19 | 95.25 | 95.61 | 12,459 | +0.43(+0.45%) |
May 21, 2012 | 92.41 | 95.19 | 92.41 | 95.18 | 9,171 | +2.68(+2.90%) |
May 18, 2012 | 94.15 | 94.31 | 92.46 | 92.50 | 3,914 | -1.51(-1.61%) |
May 17, 2012 | 96.64 | 96.64 | 94.01 | 94.01 | 66,967 | -2.63(-2.73%) |
May 16, 2012 | 97.40 | 98.11 | 96.63 | 96.64 | 10,183 | -0.31(-0.32%) |
May 15, 2012 | 97.77 | 98.22 | 96.83 | 96.95 | 9,420 | -0.66(-0.68%) |
May 14, 2012 | 98.02 | 98.31 | 97.47 | 97.61 | 8,061 | -1.42(-1.44%) |
May 11, 2012 | 99.73 | 99.88 | 99.00 | 99.03 | 3,174 | +0.31(+0.31%) |
May 10, 2012 | 99.78 | 99.79 | 98.60 | 98.73 | 7,485 | -0.11(-0.11%) |
May 09, 2012 | 98.27 | 99.15 | 97.28 | 98.83 | 14,618 | -0.24(-0.24%) |
May 08, 2012 | 98.08 | 99.12 | 96.89 | 99.07 | 8,117 | -0.71(-0.71%) |
May 07, 2012 | 99.78 | 100.06 | 99.70 | 99.78 | 6,550 | -0.42(-0.42%) |
May 04, 2012 | 100.78 | 100.78 | 99.86 | 100.21 | 7,919 | -1.78(-1.74%) |
May 03, 2012 | 103.21 | 103.28 | 101.78 | 101.99 | 6,328 | -1.64(-1.59%) |
May 02, 2012 | 102.53 | 103.74 | 102.53 | 103.63 | 5,149 | +0.05(+0.05%) |
May 01, 2012 | 102.74 | 104.19 | 102.50 | 103.58 | 4,094 | +0.89(+0.87%) |
Apr 30, 2012 | 102.35 | 102.89 | 102.35 | 102.69 | 9,220 | -0.62(-0.60%) |
Apr 27, 2012 | 102.12 | 103.31 | 102.11 | 103.31 | 7,108 | +0.65(+0.63%) |
Apr 26, 2012 | 101.36 | 102.75 | 101.36 | 102.66 | 5,601 | +1.14(+1.13%) |
Apr 25, 2012 | 100.70 | 101.54 | 100.70 | 101.52 | 6,833 | +2.00(+2.01%) |
Apr 24, 2012 | 100.15 | 100.20 | 99.32 | 99.52 | 6,544 | -0.69(-0.69%) |
Apr 23, 2012 | 99.81 | 100.21 | 99.20 | 100.21 | 3,659 | -1.11(-1.09%) |
Apr 20, 2012 | 102.15 | 102.15 | 101.31 | 101.31 | 4,584 | -0.48(-0.47%) |
Apr 19, 2012 | 102.54 | 103.06 | 101.28 | 101.79 | 3,768 | -0.47(-0.46%) |
Apr 18, 2012 | 101.66 | 102.48 | 101.66 | 102.27 | 5,887 | -0.14(-0.13%) |
Apr 17, 2012 | 101.52 | 102.56 | 101.52 | 102.40 | 5,595 | +1.84(+1.83%) |
Apr 16, 2012 | 101.26 | 101.26 | 100.23 | 100.56 | 5,169 | -0.62(-0.61%) |
Apr 13, 2012 | 101.70 | 101.89 | 101.03 | 101.18 | 10,047 | -0.95(-0.93%) |
Apr 12, 2012 | 100.58 | 102.18 | 100.58 | 102.13 | 4,020 | +1.89(+1.89%) |
Apr 11, 2012 | 100.27 | 100.56 | 100.16 | 100.24 | 3,972 | +0.96(+0.97%) |
Apr 10, 2012 | 101.28 | 101.42 | 99.21 | 99.27 | 7,930 | -2.29(-2.25%) |
Apr 09, 2012 | 101.42 | 101.64 | 100.99 | 101.56 | 5,273 | -1.40(-1.36%) |
Apr 05, 2012 | 102.95 | 103.04 | 102.85 | 102.97 | 3,961 | +0.09(+0.08%) |
Apr 04, 2012 | 103.26 | 103.29 | 102.38 | 102.88 | 3,834 | -1.23(-1.18%) |
Apr 03, 2012 | 104.16 | 104.71 | 103.76 | 104.11 | 7,405 | -0.31(-0.30%) |
Apr 02, 2012 | 103.42 | 104.78 | 103.42 | 104.42 | 2,708 | +0.99(+0.96%) |
Mar 30, 2012 | 103.76 | 103.85 | 103.05 | 103.43 | 4,088 | +0.23(+0.22%) |
Mar 29, 2012 | 102.52 | 103.20 | 101.99 | 103.20 | 6,705 | +0.15(+0.15%) |
Mar 28, 2012 | 103.99 | 103.99 | 102.34 | 103.04 | 4,637 | -1.02(-0.98%) |
Mar 27, 2012 | 104.52 | 104.52 | 104.06 | 104.06 | 1,599 | -0.53(-0.51%) |
Mar 26, 2012 | 103.96 | 104.59 | 103.96 | 104.59 | 11,515 | +1.70(+1.66%) |
Mar 23, 2012 | 102.23 | 102.95 | 101.98 | 102.89 | 2,538 | +0.27(+0.26%) |
Mar 22, 2012 | 102.66 | 102.92 | 102.35 | 102.62 | 4,532 | -0.98(-0.95%) |
Mar 21, 2012 | 103.38 | 103.95 | 103.14 | 103.60 | 7,674 | +0.45(+0.44%) |
Mar 20, 2012 | 103.25 | 103.25 | 102.74 | 103.15 | 16,697 | -0.74(-0.71%) |
Mar 19, 2012 | 103.41 | 104.34 | 103.31 | 103.89 | 16,156 | +0.40(+0.39%) |
Mar 16, 2012 | 103.39 | 103.59 | 103.24 | 103.48 | 6,440 | +0.20(+0.20%) |
Mar 15, 2012 | 102.73 | 103.31 | 102.36 | 103.28 | 12,019 | +0.73(+0.71%) |
Mar 14, 2012 | 103.29 | 103.35 | 102.34 | 102.55 | 8,178 | -0.76(-0.74%) |
Mar 13, 2012 | 102.25 | 103.31 | 101.76 | 103.31 | 15,048 | +1.87(+1.84%) |
Mar 12, 2012 | 102.15 | 102.15 | 101.29 | 101.45 | 12,590 | -0.66(-0.65%) |
Mar 09, 2012 | 101.79 | 102.37 | 101.79 | 102.11 | 10,048 | +0.60(+0.59%) |
Mar 08, 2012 | 100.96 | 101.73 | 100.56 | 101.51 | 13,346 | +1.24(+1.24%) |
Mar 07, 2012 | 99.53 | 100.34 | 99.52 | 100.27 | 5,422 | +1.02(+1.03%) |
Mar 06, 2012 | 99.94 | 99.97 | 98.89 | 99.25 | 32,950 | -1.88(-1.86%) |
Mar 05, 2012 | 101.17 | 101.30 | 100.86 | 101.14 | 6,526 | -0.84(-0.82%) |
Mar 02, 2012 | 102.79 | 102.79 | 101.97 | 101.97 | 5,252 | -0.69(-0.67%) |