Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 97.08 | 97.32 | 97.08 | 97.31 | 563,284 | +0.20(+0.20%) |
May 30, 2012 | 97.12 | 97.15 | 97.05 | 97.12 | 365,208 | -0.01(-0.01%) |
May 29, 2012 | 97.02 | 97.15 | 96.99 | 97.13 | 399,379 | +0.12(+0.12%) |
May 25, 2012 | 97.03 | 97.09 | 96.88 | 97.01 | 487,391 | -0.07(-0.07%) |
May 24, 2012 | 97.15 | 97.18 | 97.00 | 97.07 | 697,750 | -0.05(-0.05%) |
May 23, 2012 | 96.99 | 97.13 | 96.99 | 97.12 | 312,734 | +0.00(+0.00%) |
May 22, 2012 | 97.13 | 97.19 | 97.08 | 97.12 | 628,035 | -0.01(-0.01%) |
May 21, 2012 | 97.13 | 97.27 | 97.07 | 97.13 | 510,062 | -0.15(-0.15%) |
May 18, 2012 | 97.19 | 97.28 | 97.11 | 97.28 | 246,857 | +0.03(+0.03%) |
May 17, 2012 | 97.29 | 97.30 | 97.18 | 97.24 | 412,165 | -0.06(-0.06%) |
May 16, 2012 | 97.39 | 97.40 | 97.22 | 97.30 | 642,625 | -0.06(-0.07%) |
May 15, 2012 | 97.47 | 97.47 | 97.36 | 97.37 | 785,541 | -0.01(-0.01%) |
May 14, 2012 | 97.40 | 97.43 | 97.35 | 97.38 | 398,144 | -0.03(-0.03%) |
May 11, 2012 | 97.29 | 97.42 | 97.29 | 97.41 | 328,874 | -0.01(-0.01%) |
May 10, 2012 | 97.36 | 97.42 | 97.34 | 97.42 | 713,768 | +0.00(+0.00%) |
May 09, 2012 | 97.40 | 97.46 | 97.34 | 97.42 | 933,869 | -0.05(-0.05%) |
May 08, 2012 | 97.39 | 97.47 | 97.35 | 97.46 | 282,300 | +0.04(+0.04%) |
May 07, 2012 | 97.39 | 97.43 | 97.33 | 97.42 | 914,952 | +0.00(+0.00%) |
May 04, 2012 | 97.33 | 97.43 | 97.31 | 97.42 | 525,514 | +0.02(+0.02%) |
May 03, 2012 | 97.37 | 97.41 | 97.31 | 97.41 | 641,735 | +0.06(+0.06%) |
May 02, 2012 | 97.29 | 97.35 | 97.29 | 97.35 | 843,530 | +0.01(+0.01%) |
May 01, 2012 | 97.36 | 97.38 | 97.23 | 97.34 | 621,330 | +0.09(+0.09%) |
Apr 30, 2012 | 97.32 | 97.34 | 97.22 | 97.25 | 472,354 | +0.02(+0.02%) |
Apr 27, 2012 | 97.38 | 97.38 | 97.22 | 97.23 | 485,109 | -0.09(-0.10%) |
Apr 26, 2012 | 97.31 | 97.40 | 97.30 | 97.32 | 350,033 | +0.03(+0.03%) |
Apr 25, 2012 | 97.43 | 97.46 | 97.30 | 97.30 | 388,599 | -0.14(-0.14%) |
Apr 24, 2012 | 97.39 | 97.45 | 97.37 | 97.43 | 413,202 | +0.06(+0.06%) |
Apr 23, 2012 | 97.30 | 97.40 | 97.28 | 97.38 | 357,134 | +0.08(+0.09%) |
Apr 20, 2012 | 97.34 | 97.35 | 97.27 | 97.30 | 298,514 | +0.03(+0.03%) |
Apr 19, 2012 | 97.33 | 97.40 | 97.25 | 97.27 | 553,179 | -0.08(-0.09%) |
Apr 18, 2012 | 97.40 | 97.44 | 97.31 | 97.35 | 621,738 | -0.03(-0.03%) |
Apr 17, 2012 | 97.32 | 97.43 | 97.25 | 97.38 | 460,218 | +0.03(+0.03%) |
Apr 16, 2012 | 97.36 | 97.36 | 97.22 | 97.35 | 438,486 | -0.03(-0.03%) |
Apr 13, 2012 | 97.28 | 97.44 | 97.18 | 97.38 | 787,630 | +0.19(+0.19%) |
Apr 12, 2012 | 97.30 | 97.34 | 97.15 | 97.19 | 572,528 | -0.03(-0.03%) |
Apr 11, 2012 | 97.22 | 97.31 | 97.16 | 97.22 | 297,270 | +0.06(+0.06%) |
Apr 10, 2012 | 97.24 | 97.33 | 97.13 | 97.17 | 728,697 | -0.18(-0.18%) |
Apr 09, 2012 | 97.08 | 97.34 | 97.05 | 97.34 | 601,428 | +0.12(+0.13%) |
Apr 05, 2012 | 97.06 | 97.29 | 97.02 | 97.22 | 362,564 | +0.10(+0.10%) |
Apr 04, 2012 | 97.18 | 97.25 | 97.05 | 97.12 | 333,339 | +0.01(+0.01%) |
Apr 03, 2012 | 97.15 | 97.22 | 97.08 | 97.11 | 685,350 | +0.01(+0.01%) |
Apr 02, 2012 | 97.39 | 97.54 | 97.10 | 97.10 | 1,540,622 | -0.24(-0.25%) |
Mar 30, 2012 | 97.42 | 97.47 | 97.29 | 97.34 | 744,089 | -0.07(-0.08%) |
Mar 29, 2012 | 97.32 | 97.43 | 97.29 | 97.42 | 601,113 | +0.08(+0.09%) |
Mar 28, 2012 | 97.40 | 97.41 | 97.29 | 97.33 | 428,743 | -0.11(-0.11%) |
Mar 27, 2012 | 97.36 | 97.44 | 97.26 | 97.44 | 728,233 | +0.06(+0.06%) |
Mar 26, 2012 | 97.30 | 97.40 | 97.23 | 97.39 | 537,484 | +0.24(+0.25%) |
Mar 23, 2012 | 97.25 | 97.25 | 97.15 | 97.15 | 472,033 | -0.05(-0.05%) |
Mar 22, 2012 | 97.28 | 97.32 | 97.05 | 97.19 | 468,411 | -0.11(-0.11%) |
Mar 21, 2012 | 97.17 | 97.35 | 97.17 | 97.30 | 445,190 | +0.20(+0.21%) |
Mar 20, 2012 | 97.22 | 97.29 | 97.07 | 97.10 | 620,647 | -0.16(-0.16%) |
Mar 19, 2012 | 97.27 | 97.28 | 97.18 | 97.26 | 789,329 | -0.06(-0.06%) |
Mar 16, 2012 | 97.20 | 97.31 | 97.11 | 97.31 | 419,264 | +0.06(+0.06%) |
Mar 15, 2012 | 97.07 | 97.26 | 97.06 | 97.26 | 428,608 | +0.21(+0.22%) |
Mar 14, 2012 | 97.29 | 97.29 | 97.03 | 97.04 | 547,872 | -0.21(-0.22%) |
Mar 13, 2012 | 97.20 | 97.27 | 97.13 | 97.26 | 597,648 | +0.04(+0.04%) |
Mar 12, 2012 | 97.12 | 97.29 | 97.08 | 97.22 | 488,176 | +0.17(+0.17%) |
Mar 09, 2012 | 97.14 | 97.29 | 97.05 | 97.05 | 379,171 | -0.21(-0.22%) |
Mar 08, 2012 | 97.22 | 97.29 | 97.19 | 97.27 | 326,350 | +0.07(+0.08%) |
Mar 07, 2012 | 97.29 | 97.30 | 97.19 | 97.19 | 542,652 | -0.02(-0.02%) |
Mar 06, 2012 | 97.22 | 97.32 | 97.17 | 97.21 | 505,886 | -0.01(-0.01%) |
Mar 05, 2012 | 97.38 | 97.38 | 97.20 | 97.22 | 492,728 | -0.10(-0.10%) |
Mar 02, 2012 | 97.29 | 97.36 | 97.27 | 97.32 | 570,780 | +0.05(+0.05%) |