Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.54 | 82.65 | 81.35 | 81.86 | 505,738 | -1.65(-1.97%) |
May 30, 2012 | 84.73 | 84.79 | 83.02 | 83.51 | 512,045 | -2.33(-2.71%) |
May 29, 2012 | 86.20 | 86.45 | 85.39 | 85.84 | 176,818 | -0.08(-0.09%) |
May 25, 2012 | 86.15 | 86.65 | 85.70 | 85.92 | 337,040 | -0.06(-0.07%) |
May 24, 2012 | 85.72 | 85.98 | 85.37 | 85.98 | 197,046 | +0.85(+1.00%) |
May 23, 2012 | 85.91 | 85.98 | 84.43 | 85.12 | 387,681 | -2.73(-3.10%) |
May 22, 2012 | 87.91 | 88.70 | 87.50 | 87.85 | 253,950 | -0.63(-0.71%) |
May 21, 2012 | 88.15 | 88.55 | 87.69 | 88.48 | 341,307 | +0.90(+1.03%) |
May 18, 2012 | 89.16 | 89.23 | 87.40 | 87.58 | 506,159 | -1.35(-1.52%) |
May 17, 2012 | 90.90 | 91.04 | 88.93 | 88.93 | 680,977 | -2.37(-2.59%) |
May 16, 2012 | 91.83 | 92.37 | 91.22 | 91.29 | 305,309 | -1.34(-1.44%) |
May 15, 2012 | 93.11 | 93.36 | 92.30 | 92.63 | 267,091 | -1.55(-1.65%) |
May 14, 2012 | 94.63 | 94.87 | 94.04 | 94.18 | 156,438 | -1.17(-1.23%) |
May 11, 2012 | 94.58 | 96.03 | 94.42 | 95.36 | 397,330 | +2.07(+2.21%) |
May 10, 2012 | 94.02 | 94.17 | 93.19 | 93.29 | 150,899 | -0.01(-0.01%) |
May 09, 2012 | 92.90 | 94.16 | 92.77 | 93.30 | 238,631 | -0.82(-0.88%) |
May 08, 2012 | 94.97 | 95.16 | 93.37 | 94.12 | 374,842 | -0.73(-0.77%) |
May 07, 2012 | 94.09 | 94.88 | 93.59 | 94.85 | 279,917 | +0.43(+0.45%) |
May 04, 2012 | 95.89 | 95.98 | 94.31 | 94.42 | 224,896 | -1.11(-1.16%) |
May 03, 2012 | 96.21 | 96.31 | 95.08 | 95.53 | 300,589 | -0.63(-0.66%) |
May 02, 2012 | 95.20 | 96.16 | 94.94 | 96.16 | 444,449 | +1.63(+1.72%) |
May 01, 2012 | 95.08 | 95.38 | 94.39 | 94.53 | 441,194 | -0.09(-0.09%) |
Apr 30, 2012 | 95.41 | 95.71 | 93.99 | 94.62 | 699,757 | +0.17(+0.18%) |
Apr 27, 2012 | 96.24 | 96.32 | 94.21 | 94.44 | 652,317 | -1.19(-1.25%) |
Apr 26, 2012 | 96.10 | 96.27 | 94.93 | 95.64 | 721,396 | +1.51(+1.61%) |
Apr 25, 2012 | 92.80 | 94.86 | 92.76 | 94.12 | 630,814 | +0.74(+0.79%) |
Apr 24, 2012 | 94.37 | 94.54 | 92.99 | 93.39 | 674,808 | -0.35(-0.37%) |
Apr 23, 2012 | 93.42 | 94.11 | 92.93 | 93.74 | 569,026 | -1.72(-1.80%) |
Apr 20, 2012 | 95.02 | 96.46 | 94.65 | 95.45 | 1,910,814 | +2.78(+3.00%) |
Apr 19, 2012 | 93.43 | 93.86 | 92.13 | 92.67 | 381,997 | -1.35(-1.43%) |
Apr 18, 2012 | 94.43 | 94.49 | 93.75 | 94.02 | 758,183 | +1.37(+1.48%) |
Apr 17, 2012 | 91.52 | 92.80 | 91.12 | 92.65 | 507,880 | +1.65(+1.81%) |
Apr 16, 2012 | 91.66 | 91.73 | 90.50 | 91.00 | 598,597 | +0.98(+1.09%) |
Apr 13, 2012 | 90.84 | 90.96 | 89.80 | 90.02 | 464,250 | -0.46(-0.50%) |
Apr 12, 2012 | 90.12 | 90.81 | 89.97 | 90.48 | 412,780 | +0.58(+0.65%) |
Apr 11, 2012 | 90.91 | 90.93 | 89.55 | 89.90 | 810,048 | -0.21(-0.24%) |
Apr 10, 2012 | 92.99 | 93.03 | 89.86 | 90.11 | 1,141,967 | -2.84(-3.06%) |
Apr 09, 2012 | 93.18 | 93.40 | 92.70 | 92.95 | 258,759 | -0.45(-0.48%) |
Apr 05, 2012 | 92.58 | 93.76 | 92.50 | 93.40 | 961,010 | -0.17(-0.19%) |
Apr 04, 2012 | 95.04 | 95.19 | 93.28 | 93.57 | 648,182 | -0.94(-1.00%) |
Apr 03, 2012 | 94.78 | 94.94 | 94.16 | 94.51 | 857,873 | -0.65(-0.68%) |
Apr 02, 2012 | 93.30 | 95.70 | 93.07 | 95.16 | 1,157,579 | +3.27(+3.56%) |
Mar 30, 2012 | 94.38 | 94.72 | 91.21 | 91.89 | 3,214,034 | -6.77(-6.86%) |
Mar 29, 2012 | 98.13 | 98.92 | 97.73 | 98.66 | 427,487 | +0.03(+0.03%) |
Mar 28, 2012 | 99.14 | 99.80 | 98.13 | 98.63 | 180,737 | -0.11(-0.11%) |
Mar 27, 2012 | 98.85 | 98.99 | 98.36 | 98.74 | 263,282 | -0.80(-0.80%) |
Mar 26, 2012 | 99.23 | 99.72 | 98.93 | 99.54 | 307,302 | +1.02(+1.03%) |
Mar 23, 2012 | 99.30 | 99.49 | 98.36 | 98.52 | 140,178 | -0.94(-0.95%) |
Mar 22, 2012 | 98.81 | 100.00 | 98.63 | 99.46 | 304,847 | -0.23(-0.23%) |
Mar 21, 2012 | 99.62 | 100.20 | 99.52 | 99.69 | 510,452 | -0.19(-0.19%) |
Mar 20, 2012 | 98.86 | 99.99 | 98.59 | 99.88 | 398,764 | +0.09(+0.09%) |
Mar 19, 2012 | 100.26 | 100.45 | 99.34 | 99.80 | 555,605 | -0.01(-0.01%) |
Mar 16, 2012 | 100.42 | 100.55 | 99.64 | 99.81 | 605,915 | +1.47(+1.50%) |
Mar 15, 2012 | 99.66 | 99.76 | 97.97 | 98.33 | 947,810 | -1.86(-1.86%) |
Mar 14, 2012 | 102.18 | 102.58 | 99.58 | 100.19 | 660,605 | -2.06(-2.01%) |
Mar 13, 2012 | 101.52 | 102.32 | 101.48 | 102.25 | 305,571 | +0.47(+0.46%) |
Mar 12, 2012 | 102.28 | 102.35 | 101.54 | 101.79 | 190,172 | -0.69(-0.67%) |
Mar 09, 2012 | 102.50 | 103.02 | 102.05 | 102.47 | 350,551 | +0.80(+0.78%) |
Mar 08, 2012 | 101.30 | 101.81 | 100.83 | 101.68 | 505,132 | +1.87(+1.88%) |
Mar 07, 2012 | 99.67 | 99.94 | 99.33 | 99.81 | 428,506 | +1.25(+1.27%) |
Mar 06, 2012 | 99.71 | 99.93 | 98.45 | 98.56 | 417,781 | -3.47(-3.40%) |
Mar 05, 2012 | 102.41 | 102.54 | 101.59 | 102.03 | 303,767 | +0.19(+0.19%) |
Mar 02, 2012 | 101.84 | 102.09 | 101.43 | 101.83 | 295,322 | -0.23(-0.23%) |