Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 86.15 | 86.42 | 85.43 | 86.03 | 6,618 | -0.11(-0.13%) |
May 30, 2012 | 84.95 | 86.27 | 84.50 | 86.14 | 35,143 | +0.46(+0.54%) |
May 29, 2012 | 87.55 | 87.55 | 85.49 | 85.68 | 7,460 | -1.21(-1.39%) |
May 25, 2012 | 86.39 | 87.00 | 86.37 | 86.89 | 6,571 | +0.65(+0.75%) |
May 24, 2012 | 86.94 | 86.94 | 85.99 | 86.24 | 5,606 | +0.26(+0.30%) |
May 23, 2012 | 85.75 | 85.98 | 84.38 | 85.98 | 12,157 | -0.43(-0.50%) |
May 22, 2012 | 87.13 | 87.99 | 86.41 | 86.41 | 11,536 | -1.50(-1.71%) |
May 21, 2012 | 87.27 | 87.91 | 87.17 | 87.91 | 12,912 | +0.09(+0.10%) |
May 18, 2012 | 87.67 | 88.40 | 87.67 | 87.82 | 16,209 | +1.08(+1.25%) |
May 17, 2012 | 85.67 | 87.16 | 85.57 | 86.74 | 27,390 | +2.21(+2.61%) |
May 16, 2012 | 84.92 | 85.67 | 83.88 | 84.53 | 16,584 | -0.66(-0.77%) |
May 15, 2012 | 86.13 | 86.26 | 85.18 | 85.19 | 40,066 | -1.09(-1.26%) |
May 14, 2012 | 86.79 | 86.79 | 86.24 | 86.28 | 10,788 | -1.53(-1.74%) |
May 11, 2012 | 87.51 | 88.39 | 87.31 | 87.81 | 7,253 | -0.80(-0.90%) |
May 10, 2012 | 89.09 | 89.27 | 88.60 | 88.60 | 19,366 | -0.11(-0.12%) |
May 09, 2012 | 88.28 | 88.98 | 88.00 | 88.71 | 13,104 | -0.89(-1.00%) |
May 08, 2012 | 89.83 | 89.89 | 88.85 | 89.60 | 16,241 | -1.74(-1.90%) |
May 07, 2012 | 91.65 | 91.65 | 90.77 | 91.34 | 18,644 | -0.56(-0.61%) |
May 04, 2012 | 91.39 | 92.14 | 91.21 | 91.90 | 8,365 | +0.34(+0.37%) |
May 03, 2012 | 91.90 | 92.00 | 91.17 | 91.56 | 6,353 | -1.17(-1.26%) |
May 02, 2012 | 92.74 | 92.76 | 92.38 | 92.73 | 4,065 | -0.80(-0.86%) |
May 01, 2012 | 94.00 | 94.00 | 93.39 | 93.53 | 3,665 | -0.05(-0.05%) |
Apr 30, 2012 | 92.87 | 93.61 | 92.78 | 93.58 | 7,088 | -0.27(-0.29%) |
Apr 27, 2012 | 94.05 | 94.06 | 93.83 | 93.85 | 5,978 | +0.48(+0.51%) |
Apr 26, 2012 | 92.80 | 93.60 | 92.57 | 93.37 | 5,946 | +0.92(+1.00%) |
Apr 25, 2012 | 92.58 | 92.58 | 91.00 | 92.45 | 12,504 | +0.03(+0.04%) |
Apr 24, 2012 | 92.85 | 92.94 | 92.33 | 92.42 | 3,816 | -0.10(-0.11%) |
Apr 23, 2012 | 92.05 | 92.52 | 91.79 | 92.52 | 5,887 | -1.06(-1.13%) |
Apr 20, 2012 | 93.54 | 93.70 | 93.38 | 93.58 | 5,859 | +0.00(+0.00%) |
Apr 19, 2012 | 93.84 | 94.11 | 93.49 | 93.58 | 3,940 | +0.29(+0.31%) |
Apr 18, 2012 | 93.43 | 93.62 | 93.09 | 93.29 | 3,851 | -0.54(-0.58%) |
Apr 17, 2012 | 93.96 | 94.05 | 93.25 | 93.83 | 4,231 | +0.27(+0.28%) |
Apr 16, 2012 | 93.62 | 93.89 | 93.19 | 93.56 | 6,703 | -0.06(-0.06%) |
Apr 13, 2012 | 94.97 | 94.99 | 93.43 | 93.62 | 5,208 | -1.77(-1.86%) |
Apr 12, 2012 | 93.73 | 95.54 | 93.73 | 95.39 | 6,454 | +1.63(+1.74%) |
Apr 11, 2012 | 94.00 | 94.22 | 93.61 | 93.76 | 3,318 | -0.23(-0.24%) |
Apr 10, 2012 | 93.58 | 94.15 | 92.68 | 93.99 | 7,148 | +0.67(+0.72%) |
Apr 09, 2012 | 93.69 | 93.89 | 93.00 | 93.32 | 6,180 | +0.04(+0.04%) |
Apr 05, 2012 | 92.78 | 93.28 | 92.78 | 93.28 | 4,963 | +0.98(+1.06%) |
Apr 04, 2012 | 92.88 | 93.04 | 91.95 | 92.30 | 17,086 | -2.54(-2.68%) |
Apr 03, 2012 | 96.42 | 96.50 | 94.70 | 94.84 | 13,097 | -1.52(-1.58%) |
Apr 02, 2012 | 95.36 | 96.66 | 95.34 | 96.36 | 4,328 | +1.09(+1.15%) |
Mar 30, 2012 | 95.38 | 95.43 | 94.87 | 95.27 | 6,251 | +0.41(+0.43%) |
Mar 29, 2012 | 94.50 | 94.86 | 93.76 | 94.86 | 6,414 | +0.14(+0.15%) |
Mar 28, 2012 | 95.63 | 95.69 | 94.24 | 94.72 | 13,635 | -1.24(-1.30%) |
Mar 27, 2012 | 96.79 | 97.10 | 95.96 | 95.96 | 6,424 | -0.71(-0.73%) |
Mar 26, 2012 | 96.03 | 96.76 | 96.00 | 96.67 | 16,257 | +1.78(+1.88%) |
Mar 23, 2012 | 94.15 | 95.06 | 94.15 | 94.89 | 18,886 | +1.48(+1.58%) |
Mar 22, 2012 | 93.00 | 93.63 | 92.90 | 93.41 | 24,644 | -1.29(-1.36%) |
Mar 21, 2012 | 94.65 | 95.32 | 94.65 | 94.70 | 7,467 | +0.06(+0.06%) |
Mar 20, 2012 | 95.10 | 95.42 | 94.36 | 94.64 | 16,875 | -1.58(-1.64%) |
Mar 19, 2012 | 95.69 | 96.58 | 95.48 | 96.22 | 9,086 | +0.55(+0.58%) |
Mar 16, 2012 | 95.41 | 95.83 | 95.35 | 95.67 | 18,930 | +0.03(+0.03%) |
Mar 15, 2012 | 94.70 | 96.18 | 94.42 | 95.64 | 12,932 | +0.86(+0.91%) |
Mar 14, 2012 | 95.39 | 96.01 | 94.00 | 94.78 | 38,168 | -2.00(-2.07%) |
Mar 13, 2012 | 97.25 | 98.39 | 96.47 | 96.78 | 14,487 | -1.31(-1.34%) |
Mar 12, 2012 | 98.47 | 98.53 | 97.91 | 98.09 | 7,787 | -1.04(-1.05%) |
Mar 09, 2012 | 97.23 | 99.36 | 97.23 | 99.13 | 19,567 | +0.97(+0.99%) |
Mar 08, 2012 | 97.89 | 98.18 | 97.42 | 98.16 | 6,962 | +1.01(+1.04%) |
Mar 07, 2012 | 96.26 | 97.29 | 96.07 | 97.15 | 6,452 | +1.07(+1.11%) |
Mar 06, 2012 | 95.80 | 96.41 | 95.42 | 96.08 | 21,889 | -2.54(-2.58%) |
Mar 05, 2012 | 99.33 | 99.33 | 98.00 | 98.62 | 20,411 | -1.24(-1.24%) |
Mar 02, 2012 | 100.08 | 100.24 | 99.32 | 99.86 | 9,078 | -1.13(-1.12%) |