Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 89.31 | 89.46 | 89.02 | 89.26 | 214,091 | +0.36(+0.41%) |
May 30, 2012 | 89.08 | 89.11 | 88.85 | 88.90 | 437,465 | +0.26(+0.29%) |
May 29, 2012 | 88.66 | 88.78 | 88.62 | 88.64 | 238,230 | +0.09(+0.10%) |
May 25, 2012 | 88.70 | 88.72 | 88.49 | 88.55 | 375,021 | +0.06(+0.06%) |
May 24, 2012 | 88.60 | 88.87 | 88.40 | 88.49 | 925,875 | -0.36(-0.41%) |
May 23, 2012 | 88.93 | 89.06 | 88.83 | 88.86 | 125,512 | +0.01(+0.01%) |
May 22, 2012 | 88.81 | 88.90 | 88.69 | 88.85 | 173,770 | -0.08(-0.09%) |
May 21, 2012 | 88.95 | 89.08 | 88.79 | 88.93 | 112,431 | +0.00(+0.00%) |
May 18, 2012 | 89.07 | 89.12 | 88.92 | 88.93 | 190,382 | -0.36(-0.41%) |
May 17, 2012 | 89.32 | 89.42 | 89.19 | 89.29 | 237,071 | -0.14(-0.15%) |
May 16, 2012 | 89.37 | 89.58 | 89.28 | 89.43 | 487,713 | -0.21(-0.23%) |
May 15, 2012 | 89.71 | 89.77 | 89.52 | 89.64 | 750,668 | +0.11(+0.13%) |
May 14, 2012 | 89.75 | 89.79 | 89.53 | 89.53 | 248,061 | -0.03(-0.04%) |
May 11, 2012 | 89.46 | 89.73 | 89.40 | 89.56 | 112,938 | +0.16(+0.18%) |
May 10, 2012 | 89.51 | 89.51 | 89.24 | 89.40 | 95,857 | -0.09(-0.10%) |
May 09, 2012 | 89.71 | 89.73 | 89.31 | 89.49 | 119,439 | -0.07(-0.08%) |
May 08, 2012 | 89.47 | 89.67 | 89.47 | 89.56 | 629,680 | +0.07(+0.08%) |
May 07, 2012 | 89.43 | 89.58 | 89.42 | 89.49 | 144,297 | +0.06(+0.07%) |
May 04, 2012 | 89.46 | 89.52 | 89.38 | 89.42 | 63,622 | +0.17(+0.19%) |
May 03, 2012 | 89.10 | 89.42 | 89.10 | 89.25 | 78,017 | -0.07(-0.08%) |
May 02, 2012 | 89.05 | 89.33 | 89.05 | 89.33 | 239,980 | +0.42(+0.47%) |
May 01, 2012 | 89.16 | 89.25 | 88.87 | 88.91 | 83,833 | +0.00(+0.00%) |
Apr 30, 2012 | 88.99 | 88.99 | 88.83 | 88.91 | 88,213 | +0.05(+0.05%) |
Apr 27, 2012 | 88.94 | 88.98 | 88.73 | 88.86 | 286,798 | -0.02(-0.02%) |
Apr 26, 2012 | 88.89 | 88.99 | 88.81 | 88.88 | 129,946 | +0.08(+0.09%) |
Apr 25, 2012 | 88.83 | 88.97 | 88.71 | 88.79 | 104,430 | -0.10(-0.11%) |
Apr 24, 2012 | 88.99 | 89.00 | 88.88 | 88.89 | 91,933 | -0.10(-0.12%) |
Apr 23, 2012 | 88.88 | 89.08 | 88.87 | 89.00 | 69,307 | +0.00(+0.00%) |
Apr 20, 2012 | 88.89 | 89.01 | 88.70 | 89.00 | 72,875 | +0.12(+0.14%) |
Apr 19, 2012 | 88.90 | 89.05 | 88.83 | 88.88 | 300,788 | +0.09(+0.10%) |
Apr 18, 2012 | 88.81 | 88.93 | 88.72 | 88.79 | 448,149 | +0.04(+0.05%) |
Apr 17, 2012 | 88.74 | 88.87 | 88.71 | 88.75 | 918,724 | +0.02(+0.02%) |
Apr 16, 2012 | 88.84 | 89.02 | 88.64 | 88.73 | 216,762 | -0.23(-0.26%) |
Apr 13, 2012 | 89.04 | 89.07 | 88.81 | 88.96 | 188,367 | +0.33(+0.37%) |
Apr 12, 2012 | 88.67 | 88.73 | 88.59 | 88.63 | 127,477 | +0.06(+0.06%) |
Apr 11, 2012 | 88.53 | 88.61 | 88.30 | 88.58 | 82,594 | -0.22(-0.25%) |
Apr 10, 2012 | 88.60 | 88.82 | 88.60 | 88.80 | 162,691 | +0.20(+0.23%) |
Apr 09, 2012 | 88.62 | 88.71 | 88.49 | 88.60 | 33,485 | +0.43(+0.49%) |
Apr 05, 2012 | 88.20 | 88.20 | 87.91 | 88.17 | 37,545 | +0.34(+0.39%) |
Apr 04, 2012 | 88.01 | 88.01 | 87.78 | 87.83 | 107,234 | +0.17(+0.19%) |
Apr 03, 2012 | 88.32 | 88.48 | 87.66 | 87.66 | 84,899 | -0.66(-0.75%) |
Apr 02, 2012 | 88.17 | 88.37 | 88.01 | 88.32 | 141,624 | +0.25(+0.28%) |
Mar 30, 2012 | 88.32 | 88.49 | 88.01 | 88.07 | 59,080 | -0.24(-0.27%) |
Mar 29, 2012 | 88.20 | 88.33 | 88.13 | 88.31 | 48,625 | +0.18(+0.21%) |
Mar 28, 2012 | 88.09 | 88.30 | 88.00 | 88.13 | 60,428 | -0.03(-0.04%) |
Mar 27, 2012 | 88.13 | 88.36 | 88.12 | 88.16 | 167,354 | +0.12(+0.14%) |
Mar 26, 2012 | 87.79 | 88.08 | 87.79 | 88.04 | 149,295 | +0.16(+0.18%) |
Mar 23, 2012 | 87.76 | 87.96 | 87.76 | 87.88 | 61,352 | +0.19(+0.22%) |
Mar 22, 2012 | 87.83 | 87.83 | 87.57 | 87.69 | 64,400 | -0.04(-0.04%) |
Mar 21, 2012 | 87.51 | 87.76 | 87.51 | 87.73 | 94,242 | +0.41(+0.47%) |
Mar 20, 2012 | 88.08 | 88.08 | 87.16 | 87.32 | 96,103 | -0.14(-0.17%) |
Mar 19, 2012 | 87.61 | 87.67 | 87.24 | 87.46 | 154,122 | -0.14(-0.16%) |
Mar 16, 2012 | 87.59 | 87.64 | 87.40 | 87.61 | 108,760 | +0.02(+0.02%) |
Mar 15, 2012 | 87.55 | 87.89 | 87.55 | 87.59 | 85,708 | -0.11(-0.13%) |
Mar 14, 2012 | 88.13 | 88.13 | 87.48 | 87.70 | 119,707 | -0.63(-0.72%) |
Mar 13, 2012 | 88.49 | 88.57 | 88.25 | 88.33 | 71,305 | -0.26(-0.29%) |
Mar 12, 2012 | 88.74 | 88.78 | 88.53 | 88.59 | 60,171 | +0.01(+0.01%) |
Mar 09, 2012 | 88.46 | 88.61 | 88.38 | 88.58 | 43,604 | -0.08(-0.09%) |
Mar 08, 2012 | 88.74 | 88.82 | 88.52 | 88.66 | 124,700 | -0.10(-0.12%) |
Mar 07, 2012 | 88.77 | 88.86 | 88.65 | 88.77 | 59,339 | +0.13(+0.14%) |
Mar 06, 2012 | 88.77 | 88.78 | 88.56 | 88.64 | 97,860 | +0.05(+0.05%) |
Mar 05, 2012 | 89.02 | 89.04 | 88.58 | 88.59 | 186,834 | -0.31(-0.34%) |
Mar 02, 2012 | 88.93 | 88.95 | 88.81 | 88.90 | 143,026 | +0.14(+0.16%) |