Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.84 | 78.11 | 74.91 | 77.05 | 3,768,821 | -1.13(-1.44%) |
May 30, 2012 | 79.07 | 79.37 | 77.08 | 78.18 | 3,792,111 | -0.04(-0.06%) |
May 29, 2012 | 77.44 | 79.12 | 77.19 | 78.23 | 1,996,379 | +1.92(+2.52%) |
May 25, 2012 | 77.06 | 78.07 | 75.90 | 76.30 | 1,849,255 | -0.89(-1.15%) |
May 24, 2012 | 78.26 | 78.86 | 76.35 | 77.19 | 2,132,097 | -0.32(-0.41%) |
May 23, 2012 | 76.44 | 77.86 | 75.53 | 77.52 | 2,566,917 | +0.38(+0.49%) |
May 22, 2012 | 77.69 | 78.74 | 76.06 | 77.13 | 2,997,555 | -0.76(-0.98%) |
May 21, 2012 | 76.60 | 78.02 | 73.48 | 77.90 | 4,333,281 | +1.67(+2.19%) |
May 18, 2012 | 76.30 | 79.77 | 75.82 | 76.23 | 4,104,364 | +0.30(+0.40%) |
May 17, 2012 | 78.41 | 79.28 | 75.72 | 75.93 | 3,465,505 | -2.26(-2.89%) |
May 16, 2012 | 79.74 | 80.64 | 78.00 | 78.19 | 3,166,596 | -1.03(-1.31%) |
May 15, 2012 | 80.53 | 81.33 | 79.03 | 79.22 | 3,500,009 | -1.22(-1.52%) |
May 14, 2012 | 82.62 | 82.75 | 80.33 | 80.44 | 4,319,220 | -3.58(-4.26%) |
May 11, 2012 | 83.68 | 85.87 | 83.02 | 84.02 | 3,308,880 | -0.26(-0.31%) |
May 10, 2012 | 87.09 | 87.26 | 84.25 | 84.28 | 3,279,854 | -1.58(-1.84%) |
May 09, 2012 | 87.03 | 87.65 | 84.80 | 85.86 | 4,460,964 | -2.87(-3.24%) |
May 08, 2012 | 91.72 | 91.73 | 86.59 | 88.73 | 6,229,042 | -4.44(-4.76%) |
May 07, 2012 | 93.91 | 94.96 | 92.84 | 93.17 | 3,992,190 | -1.64(-1.73%) |
May 04, 2012 | 95.76 | 96.41 | 94.47 | 94.81 | 2,985,862 | -2.34(-2.41%) |
May 03, 2012 | 99.57 | 99.92 | 96.65 | 97.16 | 2,335,386 | -2.31(-2.32%) |
May 02, 2012 | 102.70 | 102.91 | 99.37 | 99.47 | 5,268,311 | -0.79(-0.79%) |
May 01, 2012 | 98.83 | 101.12 | 98.60 | 100.25 | 2,068,889 | +0.98(+0.98%) |
Apr 30, 2012 | 100.14 | 100.74 | 97.12 | 99.28 | 2,470,767 | -1.22(-1.21%) |
Apr 27, 2012 | 100.08 | 101.68 | 99.63 | 100.50 | 2,777,052 | +0.68(+0.68%) |
Apr 26, 2012 | 96.82 | 99.95 | 95.19 | 99.82 | 4,791,454 | +3.89(+4.06%) |
Apr 25, 2012 | 95.00 | 96.14 | 93.65 | 95.93 | 3,811,778 | +3.12(+3.36%) |
Apr 24, 2012 | 92.96 | 93.72 | 92.42 | 92.81 | 1,508,659 | -0.40(-0.43%) |
Apr 23, 2012 | 94.80 | 94.80 | 92.82 | 93.21 | 2,476,021 | -2.78(-2.90%) |
Apr 20, 2012 | 97.36 | 97.36 | 95.91 | 96.00 | 2,103,986 | -0.42(-0.43%) |
Apr 19, 2012 | 97.31 | 98.13 | 96.04 | 96.41 | 2,418,742 | -0.54(-0.56%) |
Apr 18, 2012 | 95.81 | 98.59 | 95.62 | 96.96 | 5,351,048 | +4.10(+4.42%) |
Apr 17, 2012 | 92.63 | 93.44 | 91.84 | 92.86 | 2,346,412 | +1.04(+1.13%) |
Apr 16, 2012 | 93.36 | 93.51 | 91.67 | 91.82 | 1,841,747 | -1.57(-1.68%) |
Apr 13, 2012 | 93.32 | 94.33 | 92.42 | 93.39 | 1,407,444 | -0.60(-0.63%) |
Apr 12, 2012 | 92.97 | 95.16 | 92.78 | 93.98 | 3,154,147 | +1.49(+1.61%) |
Apr 11, 2012 | 92.05 | 94.02 | 91.99 | 92.49 | 2,626,690 | +1.62(+1.78%) |
Apr 10, 2012 | 92.70 | 93.74 | 89.87 | 90.87 | 2,991,517 | -1.58(-1.71%) |
Apr 09, 2012 | 91.82 | 93.03 | 91.41 | 92.45 | 2,137,144 | -1.28(-1.37%) |
Apr 05, 2012 | 91.87 | 94.06 | 91.87 | 93.73 | 1,410,397 | +1.62(+1.76%) |
Apr 04, 2012 | 92.40 | 93.15 | 91.84 | 92.11 | 1,603,794 | -1.43(-1.53%) |
Apr 03, 2012 | 93.28 | 94.59 | 93.05 | 93.53 | 1,369,247 | +0.15(+0.16%) |
Apr 02, 2012 | 92.83 | 95.03 | 92.48 | 93.39 | 1,944,732 | +0.45(+0.48%) |
Mar 30, 2012 | 93.79 | 94.19 | 92.11 | 92.94 | 1,733,244 | -0.04(-0.04%) |
Mar 29, 2012 | 93.01 | 93.34 | 91.44 | 92.98 | 2,044,183 | -0.98(-1.05%) |
Mar 28, 2012 | 95.93 | 96.01 | 92.57 | 93.96 | 2,917,126 | -1.91(-1.99%) |
Mar 27, 2012 | 96.59 | 97.09 | 95.75 | 95.86 | 2,084,496 | -0.89(-0.92%) |
Mar 26, 2012 | 95.02 | 97.64 | 94.90 | 96.75 | 3,712,606 | +2.55(+2.71%) |
Mar 23, 2012 | 94.66 | 94.82 | 93.66 | 94.20 | 1,468,420 | -0.18(-0.19%) |
Mar 22, 2012 | 95.26 | 96.64 | 93.75 | 94.38 | 1,821,898 | -1.53(-1.60%) |
Mar 21, 2012 | 95.42 | 96.71 | 95.04 | 95.91 | 2,230,563 | +0.64(+0.67%) |
Mar 20, 2012 | 95.28 | 95.77 | 93.80 | 95.27 | 2,442,685 | -0.95(-0.99%) |
Mar 19, 2012 | 94.20 | 97.28 | 94.20 | 96.22 | 2,669,584 | +1.73(+1.84%) |
Mar 16, 2012 | 95.41 | 96.01 | 94.02 | 94.49 | 2,498,823 | -0.77(-0.81%) |
Mar 15, 2012 | 93.33 | 95.88 | 93.30 | 95.26 | 2,656,779 | +1.43(+1.52%) |
Mar 14, 2012 | 93.58 | 94.17 | 93.16 | 93.83 | 2,306,059 | +0.56(+0.60%) |
Mar 13, 2012 | 92.77 | 93.94 | 92.30 | 93.27 | 4,017,475 | +3.17(+3.52%) |
Mar 12, 2012 | 90.13 | 91.22 | 89.37 | 90.10 | 2,487,335 | +0.21(+0.23%) |
Mar 09, 2012 | 91.75 | 92.26 | 89.50 | 89.90 | 2,762,371 | -1.94(-2.11%) |
Mar 08, 2012 | 92.14 | 92.48 | 91.17 | 91.83 | 2,823,490 | +0.83(+0.92%) |
Mar 07, 2012 | 90.25 | 91.80 | 90.21 | 91.00 | 3,078,070 | +2.15(+2.42%) |
Mar 06, 2012 | 89.28 | 89.86 | 88.27 | 88.85 | 3,210,425 | -2.51(-2.75%) |
Mar 05, 2012 | 94.18 | 95.23 | 91.03 | 91.35 | 4,246,233 | -3.36(-3.55%) |
Mar 02, 2012 | 92.43 | 98.68 | 91.70 | 94.72 | 19,006,728 | +3.88(+4.27%) |