Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 94.98 | 94.98 | 94.75 | 94.75 | 10,505 | -0.12(-0.13%) |
May 30, 2012 | 94.89 | 94.98 | 94.74 | 94.88 | 41,980 | +0.12(+0.13%) |
May 29, 2012 | 94.72 | 94.96 | 94.72 | 94.75 | 15,576 | -0.08(-0.08%) |
May 25, 2012 | 94.94 | 95.08 | 94.74 | 94.83 | 34,870 | -0.12(-0.13%) |
May 24, 2012 | 94.83 | 94.97 | 94.83 | 94.96 | 18,305 | +0.02(+0.02%) |
May 23, 2012 | 94.98 | 94.98 | 94.88 | 94.94 | 33,593 | -0.02(-0.02%) |
May 22, 2012 | 94.86 | 94.98 | 94.86 | 94.96 | 18,155 | +0.00(+0.00%) |
May 21, 2012 | 95.02 | 95.03 | 94.82 | 94.96 | 69,221 | -0.06(-0.07%) |
May 18, 2012 | 95.05 | 95.37 | 94.82 | 95.02 | 77,908 | -0.01(-0.01%) |
May 17, 2012 | 95.02 | 95.05 | 94.89 | 95.03 | 50,036 | +0.02(+0.02%) |
May 16, 2012 | 95.05 | 95.05 | 94.85 | 95.01 | 22,625 | -0.02(-0.02%) |
May 15, 2012 | 95.05 | 95.05 | 94.84 | 95.03 | 13,152 | +0.02(+0.03%) |
May 14, 2012 | 94.98 | 95.14 | 94.89 | 95.00 | 67,329 | +0.01(+0.01%) |
May 11, 2012 | 94.71 | 94.99 | 94.71 | 94.99 | 28,582 | +0.29(+0.31%) |
May 10, 2012 | 94.98 | 94.98 | 94.70 | 94.70 | 45,114 | -0.23(-0.24%) |
May 09, 2012 | 94.80 | 94.93 | 94.74 | 94.93 | 14,659 | -0.01(-0.01%) |
May 08, 2012 | 94.66 | 94.94 | 94.66 | 94.94 | 14,689 | +0.20(+0.21%) |
May 07, 2012 | 94.93 | 94.97 | 94.72 | 94.74 | 64,106 | -0.01(-0.01%) |
May 04, 2012 | 94.84 | 94.98 | 94.73 | 94.75 | 21,611 | -0.06(-0.07%) |
May 03, 2012 | 95.01 | 95.01 | 94.70 | 94.82 | 40,378 | -0.18(-0.19%) |
May 02, 2012 | 94.97 | 94.99 | 94.84 | 94.99 | 17,162 | +0.05(+0.06%) |
May 01, 2012 | 94.73 | 95.09 | 94.63 | 94.94 | 31,865 | +0.22(+0.23%) |
Apr 30, 2012 | 94.55 | 94.87 | 94.55 | 94.72 | 13,048 | -0.04(-0.04%) |
Apr 27, 2012 | 94.85 | 95.02 | 94.72 | 94.75 | 37,362 | -0.17(-0.18%) |
Apr 26, 2012 | 94.64 | 94.93 | 94.64 | 94.92 | 28,005 | +0.10(+0.10%) |
Apr 25, 2012 | 94.93 | 94.93 | 94.76 | 94.82 | 28,419 | -0.10(-0.10%) |
Apr 24, 2012 | 94.89 | 94.98 | 94.80 | 94.92 | 36,774 | +0.00(+0.00%) |
Apr 23, 2012 | 94.82 | 94.93 | 94.57 | 94.92 | 19,639 | +0.19(+0.20%) |
Apr 20, 2012 | 94.72 | 94.93 | 94.72 | 94.74 | 31,833 | -0.06(-0.07%) |
Apr 19, 2012 | 94.87 | 94.87 | 94.71 | 94.80 | 10,799 | -0.07(-0.07%) |
Apr 18, 2012 | 94.80 | 94.87 | 94.65 | 94.87 | 19,021 | +0.08(+0.08%) |
Apr 17, 2012 | 94.69 | 94.82 | 94.50 | 94.79 | 24,677 | +0.28(+0.29%) |
Apr 16, 2012 | 94.77 | 94.86 | 94.51 | 94.51 | 21,324 | -0.25(-0.26%) |
Apr 13, 2012 | 94.84 | 94.84 | 94.76 | 94.76 | 30,735 | -0.07(-0.07%) |
Apr 12, 2012 | 94.80 | 94.86 | 94.62 | 94.83 | 23,895 | +0.00(+0.00%) |
Apr 11, 2012 | 94.66 | 94.85 | 94.66 | 94.83 | 17,589 | +0.10(+0.10%) |
Apr 10, 2012 | 94.75 | 94.89 | 94.71 | 94.74 | 22,034 | -0.04(-0.05%) |
Apr 09, 2012 | 94.73 | 94.83 | 94.70 | 94.78 | 26,186 | +0.12(+0.13%) |
Apr 05, 2012 | 94.66 | 94.80 | 94.64 | 94.66 | 20,677 | -0.01(-0.01%) |
Apr 04, 2012 | 94.51 | 94.70 | 94.51 | 94.66 | 39,236 | -0.04(-0.04%) |
Apr 03, 2012 | 94.53 | 94.70 | 94.45 | 94.70 | 24,481 | +0.23(+0.24%) |
Apr 02, 2012 | 94.71 | 94.71 | 94.47 | 94.47 | 15,907 | -0.15(-0.16%) |
Mar 30, 2012 | 94.80 | 94.83 | 94.55 | 94.62 | 30,750 | -0.18(-0.19%) |
Mar 29, 2012 | 94.82 | 94.82 | 94.61 | 94.80 | 37,335 | +0.05(+0.06%) |
Mar 28, 2012 | 94.58 | 94.76 | 94.58 | 94.74 | 38,788 | +0.03(+0.03%) |
Mar 27, 2012 | 94.62 | 94.74 | 94.58 | 94.72 | 24,227 | +0.04(+0.04%) |
Mar 26, 2012 | 94.74 | 94.74 | 94.56 | 94.68 | 36,147 | -0.06(-0.07%) |
Mar 23, 2012 | 94.50 | 94.76 | 94.50 | 94.74 | 40,722 | +0.28(+0.30%) |
Mar 22, 2012 | 94.70 | 94.72 | 94.46 | 94.46 | 30,668 | -0.25(-0.26%) |
Mar 21, 2012 | 94.58 | 94.72 | 94.45 | 94.71 | 161,106 | +0.14(+0.15%) |
Mar 20, 2012 | 94.48 | 94.61 | 94.47 | 94.57 | 16,789 | +0.04(+0.04%) |
Mar 19, 2012 | 94.68 | 94.68 | 94.52 | 94.53 | 15,946 | -0.03(-0.03%) |
Mar 16, 2012 | 94.61 | 94.76 | 94.56 | 94.56 | 17,531 | -0.16(-0.17%) |
Mar 15, 2012 | 94.62 | 94.81 | 94.62 | 94.72 | 28,615 | -0.06(-0.07%) |
Mar 14, 2012 | 94.98 | 94.98 | 94.49 | 94.78 | 96,761 | -0.03(-0.03%) |
Mar 13, 2012 | 94.81 | 94.85 | 94.66 | 94.81 | 52,802 | +0.01(+0.01%) |
Mar 12, 2012 | 94.89 | 94.89 | 94.71 | 94.80 | 11,083 | -0.05(-0.06%) |
Mar 09, 2012 | 94.80 | 94.85 | 94.80 | 94.85 | 28,441 | +0.00(+0.00%) |
Mar 08, 2012 | 94.71 | 94.88 | 94.71 | 94.85 | 22,829 | +0.27(+0.28%) |
Mar 07, 2012 | 94.45 | 94.90 | 94.45 | 94.58 | 63,395 | -0.27(-0.28%) |
Mar 06, 2012 | 94.78 | 94.85 | 94.58 | 94.85 | 20,467 | +0.21(+0.23%) |
Mar 05, 2012 | 94.82 | 94.92 | 94.64 | 94.64 | 29,242 | -0.29(-0.31%) |
Mar 02, 2012 | 94.83 | 94.93 | 94.82 | 94.93 | 21,260 | +0.01(+0.01%) |