Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 89.10 | 89.59 | 88.11 | 88.61 | 4,489,791 | -0.90(-1.01%) |
May 30, 2012 | 88.90 | 89.68 | 87.81 | 89.51 | 2,065,215 | +0.16(+0.18%) |
May 29, 2012 | 87.58 | 89.37 | 87.28 | 89.35 | 1,708,999 | +2.08(+2.38%) |
May 25, 2012 | 86.67 | 87.67 | 86.39 | 87.27 | 1,076,314 | +0.85(+0.98%) |
May 24, 2012 | 86.23 | 86.42 | 85.42 | 86.42 | 1,235,062 | +0.04(+0.05%) |
May 23, 2012 | 85.81 | 86.95 | 84.83 | 86.38 | 2,016,409 | -0.51(-0.59%) |
May 22, 2012 | 85.57 | 87.64 | 85.23 | 86.89 | 2,238,832 | +1.26(+1.47%) |
May 21, 2012 | 83.35 | 85.85 | 82.69 | 85.63 | 1,892,803 | +2.58(+3.11%) |
May 18, 2012 | 84.29 | 84.57 | 82.98 | 83.05 | 1,793,945 | -0.91(-1.08%) |
May 17, 2012 | 86.49 | 86.83 | 83.76 | 83.96 | 1,753,480 | -2.51(-2.90%) |
May 16, 2012 | 87.26 | 87.91 | 86.35 | 86.47 | 1,279,793 | -0.76(-0.87%) |
May 15, 2012 | 87.20 | 88.66 | 87.02 | 87.23 | 1,502,183 | -0.22(-0.25%) |
May 14, 2012 | 87.34 | 88.13 | 86.69 | 87.45 | 1,499,992 | -1.09(-1.23%) |
May 11, 2012 | 87.96 | 89.52 | 87.56 | 88.54 | 1,311,944 | +0.38(+0.43%) |
May 10, 2012 | 88.49 | 88.99 | 87.22 | 88.16 | 1,416,758 | +0.06(+0.07%) |
May 09, 2012 | 87.37 | 89.39 | 87.26 | 88.10 | 1,884,543 | -0.23(-0.26%) |
May 08, 2012 | 89.42 | 89.80 | 86.99 | 88.33 | 2,574,817 | -1.48(-1.65%) |
May 07, 2012 | 89.76 | 90.28 | 89.25 | 89.81 | 1,947,052 | -0.15(-0.17%) |
May 04, 2012 | 89.72 | 91.50 | 89.71 | 89.96 | 2,654,772 | -0.73(-0.80%) |
May 03, 2012 | 87.49 | 91.06 | 87.49 | 90.69 | 7,452,756 | +6.38(+7.57%) |
May 02, 2012 | 83.99 | 84.44 | 83.01 | 84.31 | 2,307,461 | +0.20(+0.24%) |
May 01, 2012 | 83.54 | 85.32 | 83.26 | 84.11 | 1,885,685 | +1.04(+1.25%) |
Apr 30, 2012 | 83.21 | 83.48 | 82.51 | 83.07 | 1,343,793 | -0.42(-0.50%) |
Apr 27, 2012 | 84.11 | 84.19 | 82.61 | 83.49 | 1,571,260 | -0.59(-0.70%) |
Apr 26, 2012 | 83.08 | 84.40 | 82.42 | 84.08 | 1,222,464 | +1.04(+1.25%) |
Apr 25, 2012 | 82.57 | 83.30 | 82.32 | 83.04 | 1,203,968 | +0.99(+1.21%) |
Apr 24, 2012 | 83.88 | 84.04 | 81.72 | 82.05 | 2,085,964 | -1.62(-1.94%) |
Apr 23, 2012 | 83.85 | 84.00 | 83.01 | 83.67 | 1,218,998 | -0.99(-1.17%) |
Apr 20, 2012 | 84.51 | 85.52 | 84.08 | 84.66 | 1,727,418 | +0.70(+0.83%) |
Apr 19, 2012 | 85.15 | 85.16 | 83.67 | 83.96 | 1,148,875 | -1.06(-1.25%) |
Apr 18, 2012 | 85.33 | 85.48 | 84.69 | 85.02 | 1,031,852 | -0.70(-0.82%) |
Apr 17, 2012 | 85.49 | 86.00 | 85.20 | 85.72 | 911,273 | +0.76(+0.89%) |
Apr 16, 2012 | 85.51 | 85.89 | 84.27 | 84.96 | 1,208,256 | -0.35(-0.41%) |
Apr 13, 2012 | 85.66 | 85.84 | 84.97 | 85.31 | 1,035,834 | -0.37(-0.43%) |
Apr 12, 2012 | 84.06 | 85.75 | 83.76 | 85.68 | 1,142,782 | +1.67(+1.99%) |
Apr 11, 2012 | 82.81 | 84.48 | 82.40 | 84.01 | 1,560,913 | +2.32(+2.84%) |
Apr 10, 2012 | 83.09 | 84.00 | 81.56 | 81.69 | 1,761,996 | -1.58(-1.90%) |
Apr 09, 2012 | 82.34 | 83.54 | 82.11 | 83.27 | 962,782 | -0.40(-0.48%) |
Apr 05, 2012 | 80.89 | 83.82 | 80.81 | 83.67 | 1,336,084 | +2.09(+2.56%) |
Apr 04, 2012 | 82.77 | 83.10 | 81.54 | 81.58 | 1,079,616 | -1.38(-1.66%) |
Apr 03, 2012 | 83.10 | 83.90 | 82.39 | 82.96 | 1,177,102 | -0.51(-0.61%) |
Apr 02, 2012 | 83.22 | 83.63 | 82.66 | 83.47 | 1,161,805 | +0.27(+0.32%) |
Mar 30, 2012 | 83.18 | 83.49 | 82.48 | 83.20 | 1,529,703 | +0.59(+0.71%) |
Mar 29, 2012 | 83.88 | 84.50 | 82.26 | 82.61 | 3,180,304 | -2.98(-3.48%) |
Mar 28, 2012 | 84.39 | 85.59 | 84.31 | 85.59 | 1,553,061 | +1.45(+1.72%) |
Mar 27, 2012 | 84.66 | 84.94 | 83.96 | 84.14 | 997,389 | -0.52(-0.61%) |
Mar 26, 2012 | 84.29 | 84.75 | 83.77 | 84.66 | 1,224,571 | +1.21(+1.45%) |
Mar 23, 2012 | 83.05 | 83.50 | 82.48 | 83.45 | 1,029,791 | +0.50(+0.60%) |
Mar 22, 2012 | 83.41 | 83.86 | 82.91 | 82.95 | 1,195,918 | -1.02(-1.21%) |
Mar 21, 2012 | 84.48 | 84.48 | 83.72 | 83.97 | 1,141,447 | -0.32(-0.38%) |
Mar 20, 2012 | 85.02 | 85.18 | 84.05 | 84.29 | 740,105 | -0.94(-1.10%) |
Mar 19, 2012 | 85.05 | 85.27 | 84.30 | 85.23 | 1,026,352 | +0.08(+0.09%) |
Mar 16, 2012 | 85.43 | 86.35 | 84.67 | 85.15 | 2,360,925 | -0.33(-0.39%) |
Mar 15, 2012 | 85.12 | 85.59 | 84.68 | 85.48 | 896,241 | +0.36(+0.42%) |
Mar 14, 2012 | 85.91 | 86.00 | 84.83 | 85.13 | 901,440 | -0.84(-0.98%) |
Mar 13, 2012 | 84.43 | 86.00 | 84.16 | 85.97 | 2,058,555 | +2.17(+2.59%) |
Mar 12, 2012 | 84.05 | 84.14 | 83.44 | 83.80 | 656,257 | -0.07(-0.08%) |
Mar 09, 2012 | 83.76 | 84.17 | 83.28 | 83.87 | 891,657 | +0.03(+0.04%) |
Mar 08, 2012 | 82.42 | 83.96 | 82.42 | 83.84 | 1,204,282 | +1.84(+2.24%) |
Mar 07, 2012 | 81.01 | 82.28 | 80.80 | 82.00 | 1,110,910 | +1.06(+1.32%) |
Mar 06, 2012 | 81.79 | 82.32 | 80.83 | 80.94 | 1,116,682 | -1.69(-2.04%) |
Mar 05, 2012 | 82.90 | 83.00 | 82.11 | 82.62 | 1,265,557 | -0.19(-0.23%) |
Mar 02, 2012 | 82.13 | 83.43 | 82.00 | 82.81 | 1,716,417 | +0.64(+0.78%) |