Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.03 | 84.21 | 82.82 | 83.82 | 200,418 | +0.28(+0.33%) |
May 30, 2012 | 83.92 | 84.20 | 83.49 | 83.54 | 151,875 | -2.63(-3.06%) |
May 29, 2012 | 86.09 | 86.73 | 85.57 | 86.17 | 197,303 | +1.74(+2.06%) |
May 25, 2012 | 84.50 | 85.19 | 84.27 | 84.44 | 208,920 | +0.29(+0.34%) |
May 24, 2012 | 84.95 | 85.16 | 83.78 | 84.15 | 269,952 | -0.73(-0.86%) |
May 23, 2012 | 84.47 | 85.00 | 83.53 | 84.88 | 116,358 | -0.25(-0.30%) |
May 22, 2012 | 85.84 | 86.20 | 84.76 | 85.13 | 240,431 | -1.07(-1.24%) |
May 21, 2012 | 84.55 | 86.29 | 84.50 | 86.20 | 299,795 | +2.38(+2.84%) |
May 18, 2012 | 84.55 | 84.91 | 83.33 | 83.82 | 249,505 | +0.35(+0.42%) |
May 17, 2012 | 84.69 | 85.21 | 83.40 | 83.47 | 268,497 | -1.68(-1.97%) |
May 16, 2012 | 85.85 | 86.64 | 85.15 | 85.15 | 248,479 | -1.72(-1.98%) |
May 15, 2012 | 87.29 | 87.67 | 86.63 | 86.87 | 348,684 | +1.41(+1.65%) |
May 14, 2012 | 85.99 | 86.13 | 85.17 | 85.45 | 288,880 | -2.41(-2.74%) |
May 11, 2012 | 87.49 | 88.89 | 87.16 | 87.86 | 285,481 | -0.67(-0.76%) |
May 10, 2012 | 88.37 | 89.22 | 88.33 | 88.54 | 311,402 | -0.25(-0.28%) |
May 09, 2012 | 89.41 | 89.64 | 88.44 | 88.78 | 855,397 | -2.59(-2.84%) |
May 08, 2012 | 91.50 | 91.79 | 90.49 | 91.38 | 295,582 | -1.71(-1.83%) |
May 07, 2012 | 92.78 | 93.32 | 92.63 | 93.08 | 174,353 | -1.02(-1.08%) |
May 04, 2012 | 94.67 | 94.72 | 93.77 | 94.10 | 335,578 | -1.95(-2.03%) |
May 03, 2012 | 97.26 | 97.30 | 95.21 | 96.05 | 212,853 | -1.73(-1.77%) |
May 02, 2012 | 97.41 | 97.98 | 97.27 | 97.79 | 198,130 | -0.57(-0.58%) |
May 01, 2012 | 97.25 | 98.85 | 97.06 | 98.36 | 279,339 | +1.41(+1.46%) |
Apr 30, 2012 | 97.88 | 98.08 | 96.75 | 96.94 | 285,976 | -0.70(-0.71%) |
Apr 27, 2012 | 97.71 | 98.11 | 97.16 | 97.64 | 282,159 | +0.93(+0.96%) |
Apr 26, 2012 | 94.61 | 96.80 | 94.61 | 96.72 | 312,175 | +3.06(+3.27%) |
Apr 25, 2012 | 93.47 | 94.08 | 92.87 | 93.66 | 216,196 | -0.08(-0.08%) |
Apr 24, 2012 | 93.62 | 94.10 | 93.13 | 93.73 | 273,000 | +0.35(+0.37%) |
Apr 23, 2012 | 93.34 | 93.74 | 92.69 | 93.39 | 247,009 | -1.84(-1.93%) |
Apr 20, 2012 | 95.71 | 95.90 | 95.18 | 95.23 | 146,991 | -0.05(-0.05%) |
Apr 19, 2012 | 95.14 | 95.98 | 94.60 | 95.27 | 228,809 | +0.91(+0.97%) |
Apr 18, 2012 | 94.21 | 95.21 | 93.95 | 94.36 | 215,966 | +1.09(+1.17%) |
Apr 17, 2012 | 92.78 | 93.62 | 92.37 | 93.27 | 216,873 | +1.30(+1.42%) |
Apr 16, 2012 | 92.64 | 92.94 | 91.42 | 91.97 | 229,971 | +0.28(+0.31%) |
Apr 13, 2012 | 92.31 | 92.37 | 91.32 | 91.69 | 194,373 | -0.99(-1.07%) |
Apr 12, 2012 | 91.07 | 92.85 | 90.85 | 92.68 | 271,805 | +2.42(+2.68%) |
Apr 11, 2012 | 90.42 | 90.50 | 90.02 | 90.26 | 202,841 | +0.85(+0.95%) |
Apr 10, 2012 | 91.13 | 91.13 | 89.10 | 89.41 | 248,694 | -1.68(-1.84%) |
Apr 09, 2012 | 90.44 | 91.34 | 89.94 | 91.10 | 142,539 | -0.74(-0.80%) |
Apr 05, 2012 | 91.62 | 92.20 | 91.23 | 91.83 | 116,145 | +0.30(+0.33%) |
Apr 04, 2012 | 91.37 | 91.80 | 90.89 | 91.53 | 166,418 | -1.19(-1.29%) |
Apr 03, 2012 | 93.00 | 93.10 | 92.09 | 92.72 | 182,962 | +0.42(+0.46%) |
Apr 02, 2012 | 91.13 | 92.87 | 90.80 | 92.30 | 232,479 | +0.76(+0.83%) |
Mar 30, 2012 | 91.85 | 91.97 | 91.17 | 91.54 | 276,889 | +1.82(+2.03%) |
Mar 29, 2012 | 89.19 | 90.07 | 88.51 | 89.73 | 347,030 | -0.75(-0.83%) |
Mar 28, 2012 | 91.92 | 91.95 | 89.77 | 90.48 | 440,411 | -3.07(-3.28%) |
Mar 27, 2012 | 94.24 | 94.40 | 93.43 | 93.54 | 144,300 | -0.26(-0.28%) |
Mar 26, 2012 | 93.72 | 93.99 | 93.19 | 93.81 | 379,360 | +1.06(+1.14%) |
Mar 23, 2012 | 92.48 | 92.96 | 91.66 | 92.74 | 193,322 | +1.14(+1.24%) |
Mar 22, 2012 | 92.18 | 92.26 | 91.34 | 91.60 | 201,762 | -2.14(-2.28%) |
Mar 21, 2012 | 93.62 | 94.09 | 93.03 | 93.74 | 163,716 | +0.34(+0.36%) |
Mar 20, 2012 | 93.80 | 93.81 | 92.95 | 93.40 | 286,997 | -2.31(-2.42%) |
Mar 19, 2012 | 95.77 | 96.35 | 95.59 | 95.71 | 359,757 | -0.59(-0.62%) |
Mar 16, 2012 | 96.09 | 96.44 | 95.34 | 96.31 | 219,650 | -0.20(-0.21%) |
Mar 15, 2012 | 96.50 | 96.93 | 95.73 | 96.51 | 179,690 | +0.22(+0.23%) |
Mar 14, 2012 | 97.87 | 97.91 | 95.79 | 96.29 | 304,004 | -3.29(-3.30%) |
Mar 13, 2012 | 97.57 | 99.66 | 97.55 | 99.58 | 320,621 | +3.16(+3.28%) |
Mar 12, 2012 | 96.37 | 96.58 | 95.67 | 96.42 | 231,323 | +0.23(+0.24%) |
Mar 09, 2012 | 96.80 | 96.86 | 96.02 | 96.18 | 245,675 | +0.33(+0.34%) |
Mar 08, 2012 | 95.40 | 95.98 | 94.93 | 95.86 | 217,754 | +2.03(+2.17%) |
Mar 07, 2012 | 93.72 | 94.06 | 93.17 | 93.82 | 443,665 | +1.88(+2.05%) |
Mar 06, 2012 | 93.02 | 93.15 | 91.53 | 91.94 | 407,474 | -3.45(-3.62%) |
Mar 05, 2012 | 96.52 | 96.54 | 94.57 | 95.39 | 309,070 | -2.36(-2.41%) |
Mar 02, 2012 | 98.57 | 98.96 | 97.16 | 97.75 | 394,228 | -1.28(-1.29%) |