Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 91.40 | 91.61 | 90.59 | 91.35 | 8,095 | +0.15(+0.16%) |
May 30, 2012 | 91.30 | 91.41 | 91.13 | 91.20 | 8,710 | -1.71(-1.84%) |
May 29, 2012 | 93.55 | 93.55 | 92.45 | 92.91 | 13,000 | +1.49(+1.63%) |
May 25, 2012 | 91.95 | 92.54 | 91.28 | 91.42 | 27,326 | -1.27(-1.37%) |
May 24, 2012 | 92.55 | 93.15 | 91.99 | 92.69 | 21,623 | +1.29(+1.41%) |
May 23, 2012 | 91.45 | 91.45 | 90.09 | 91.40 | 6,348 | +0.40(+0.44%) |
May 22, 2012 | 90.80 | 92.25 | 90.79 | 91.00 | 30,679 | +0.58(+0.64%) |
May 21, 2012 | 90.20 | 90.54 | 89.37 | 90.42 | 10,098 | +2.15(+2.44%) |
May 18, 2012 | 89.19 | 89.19 | 87.69 | 88.27 | 13,139 | -1.85(-2.06%) |
May 17, 2012 | 91.00 | 91.00 | 90.12 | 90.12 | 10,678 | -0.83(-0.91%) |
May 16, 2012 | 91.50 | 91.68 | 90.80 | 90.95 | 10,129 | -0.14(-0.15%) |
May 15, 2012 | 92.03 | 92.05 | 90.78 | 91.09 | 12,645 | -0.54(-0.59%) |
May 14, 2012 | 91.50 | 91.80 | 91.20 | 91.63 | 10,335 | -0.93(-1.00%) |
May 11, 2012 | 92.95 | 93.51 | 92.56 | 92.56 | 6,834 | -0.44(-0.47%) |
May 10, 2012 | 93.25 | 93.58 | 92.85 | 93.00 | 7,194 | -1.28(-1.36%) |
May 09, 2012 | 92.72 | 94.66 | 92.72 | 94.28 | 9,944 | +1.88(+2.03%) |
May 08, 2012 | 93.20 | 93.20 | 91.25 | 92.40 | 9,815 | -2.45(-2.58%) |
May 07, 2012 | 94.80 | 95.32 | 94.51 | 94.85 | 15,890 | -0.35(-0.37%) |
May 04, 2012 | 95.20 | 95.31 | 94.78 | 95.20 | 15,595 | -1.28(-1.33%) |
May 03, 2012 | 97.05 | 97.11 | 96.18 | 96.48 | 134,272 | -0.52(-0.54%) |
May 02, 2012 | 97.20 | 97.25 | 96.60 | 97.00 | 23,849 | -1.10(-1.12%) |
May 01, 2012 | 97.80 | 98.53 | 97.46 | 98.10 | 27,573 | +0.50(+0.51%) |
Apr 30, 2012 | 97.71 | 97.71 | 96.78 | 97.60 | 15,679 | -0.68(-0.69%) |
Apr 27, 2012 | 98.90 | 98.98 | 97.89 | 98.28 | 22,742 | -3.29(-3.24%) |
Apr 26, 2012 | 94.00 | 101.68 | 91.80 | 101.57 | 16,042 | +9.97(+10.88%) |
Apr 25, 2012 | 92.21 | 92.21 | 90.92 | 91.60 | 5,747 | +1.10(+1.22%) |
Apr 24, 2012 | 91.26 | 91.26 | 90.50 | 90.50 | 6,437 | +0.09(+0.10%) |
Apr 23, 2012 | 90.78 | 90.78 | 89.70 | 90.41 | 7,179 | -1.24(-1.35%) |
Apr 20, 2012 | 91.44 | 92.01 | 90.80 | 91.65 | 5,052 | -0.19(-0.21%) |
Apr 19, 2012 | 91.87 | 92.30 | 91.45 | 91.84 | 9,987 | -0.06(-0.07%) |
Apr 18, 2012 | 91.60 | 92.00 | 91.55 | 91.90 | 12,257 | +0.24(+0.26%) |
Apr 17, 2012 | 90.77 | 91.75 | 90.38 | 91.66 | 19,417 | +1.93(+2.15%) |
Apr 16, 2012 | 88.87 | 89.77 | 88.56 | 89.73 | 18,864 | +0.93(+1.05%) |
Apr 13, 2012 | 89.51 | 89.51 | 88.39 | 88.80 | 13,369 | -1.83(-2.02%) |
Apr 12, 2012 | 89.95 | 90.67 | 89.95 | 90.63 | 12,072 | +1.25(+1.40%) |
Apr 11, 2012 | 89.70 | 89.70 | 89.17 | 89.38 | 5,432 | +0.98(+1.11%) |
Apr 10, 2012 | 88.72 | 89.05 | 88.30 | 88.40 | 10,738 | -1.19(-1.33%) |
Apr 09, 2012 | 89.17 | 89.61 | 88.16 | 89.59 | 16,025 | -0.05(-0.06%) |
Apr 05, 2012 | 88.87 | 89.69 | 88.65 | 89.64 | 24,512 | +0.06(+0.07%) |
Apr 04, 2012 | 89.45 | 89.67 | 89.11 | 89.58 | 10,475 | -2.95(-3.19%) |
Apr 03, 2012 | 93.55 | 93.70 | 92.00 | 92.53 | 24,565 | -0.62(-0.67%) |
Apr 02, 2012 | 91.66 | 93.32 | 91.60 | 93.15 | 25,848 | +1.01(+1.10%) |
Mar 30, 2012 | 91.38 | 92.19 | 90.85 | 92.14 | 8,933 | +1.64(+1.81%) |
Mar 29, 2012 | 90.17 | 90.50 | 89.99 | 90.50 | 5,568 | +0.41(+0.46%) |
Mar 28, 2012 | 90.31 | 90.31 | 89.69 | 90.09 | 2,342 | +2.21(+2.51%) |
Mar 27, 2012 | 88.50 | 88.50 | 87.75 | 87.88 | 3,425 | +1.31(+1.51%) |
Mar 26, 2012 | 86.38 | 86.57 | 85.79 | 86.57 | 7,392 | +2.36(+2.80%) |
Mar 23, 2012 | 84.33 | 84.62 | 84.17 | 84.21 | 5,091 | -0.37(-0.44%) |
Mar 22, 2012 | 85.15 | 85.15 | 84.44 | 84.58 | 8,866 | -0.21(-0.25%) |
Mar 21, 2012 | 84.75 | 84.95 | 84.33 | 84.79 | 3,821 | -0.82(-0.96%) |
Mar 20, 2012 | 85.05 | 85.66 | 85.00 | 85.61 | 3,476 | +0.01(+0.01%) |
Mar 19, 2012 | 84.67 | 85.94 | 84.67 | 85.60 | 4,257 | -0.13(-0.15%) |
Mar 16, 2012 | 85.55 | 85.82 | 85.49 | 85.73 | 25,378 | +0.82(+0.97%) |
Mar 15, 2012 | 83.80 | 85.07 | 83.60 | 84.91 | 1,724 | +1.68(+2.02%) |
Mar 14, 2012 | 83.50 | 83.64 | 83.07 | 83.23 | 22,045 | -0.92(-1.09%) |
Mar 13, 2012 | 83.55 | 84.15 | 83.55 | 84.15 | 8,720 | +1.49(+1.80%) |
Mar 12, 2012 | 82.84 | 83.00 | 82.46 | 82.66 | 3,505 | -0.12(-0.14%) |
Mar 09, 2012 | 83.26 | 83.26 | 82.58 | 82.78 | 3,048 | -1.52(-1.80%) |
Mar 08, 2012 | 83.83 | 84.33 | 83.70 | 84.30 | 3,264 | +2.00(+2.43%) |
Mar 07, 2012 | 81.75 | 82.35 | 81.48 | 82.30 | 7,088 | +1.20(+1.48%) |
Mar 06, 2012 | 81.30 | 81.30 | 80.72 | 81.10 | 3,498 | -2.28(-2.73%) |
Mar 05, 2012 | 83.30 | 83.44 | 82.98 | 83.38 | 4,049 | +0.71(+0.86%) |
Mar 02, 2012 | 82.64 | 82.67 | 82.40 | 82.67 | 5,017 | -0.50(-0.60%) |