Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 96.21 | 96.49 | 95.27 | 95.79 | 1,476,761 | +0.07(+0.07%) |
May 30, 2012 | 96.62 | 96.70 | 95.71 | 95.72 | 1,454,638 | -1.36(-1.40%) |
May 29, 2012 | 96.89 | 97.76 | 96.08 | 97.08 | 1,115,646 | +0.78(+0.81%) |
May 25, 2012 | 96.57 | 97.47 | 96.16 | 96.30 | 961,552 | +0.02(+0.02%) |
May 24, 2012 | 97.16 | 97.75 | 95.85 | 96.28 | 1,084,449 | -0.45(-0.47%) |
May 23, 2012 | 94.76 | 96.94 | 94.76 | 96.73 | 1,409,429 | +1.41(+1.48%) |
May 22, 2012 | 92.93 | 96.29 | 91.65 | 95.32 | 1,938,309 | -0.44(-0.46%) |
May 21, 2012 | 93.58 | 96.12 | 92.15 | 95.76 | 1,624,186 | +2.46(+2.64%) |
May 18, 2012 | 94.97 | 97.21 | 92.38 | 93.30 | 2,507,028 | -1.02(-1.08%) |
May 17, 2012 | 98.00 | 98.71 | 94.08 | 94.32 | 3,200,665 | -7.63(-7.48%) |
May 16, 2012 | 100.96 | 102.49 | 100.88 | 101.95 | 1,100,223 | +0.92(+0.91%) |
May 15, 2012 | 101.17 | 102.62 | 99.26 | 101.03 | 1,357,411 | +0.14(+0.14%) |
May 14, 2012 | 103.10 | 103.11 | 100.80 | 100.89 | 1,506,024 | -2.95(-2.84%) |
May 11, 2012 | 103.02 | 104.66 | 102.79 | 103.84 | 938,038 | +0.71(+0.69%) |
May 10, 2012 | 102.71 | 103.70 | 102.01 | 103.13 | 881,745 | +0.74(+0.72%) |
May 09, 2012 | 101.73 | 103.35 | 101.27 | 102.39 | 1,280,769 | +0.10(+0.10%) |
May 08, 2012 | 103.63 | 103.76 | 101.00 | 102.29 | 1,310,194 | -1.83(-1.76%) |
May 07, 2012 | 104.07 | 104.69 | 103.39 | 104.12 | 931,131 | -0.18(-0.17%) |
May 04, 2012 | 105.14 | 105.94 | 104.21 | 104.30 | 694,826 | -1.59(-1.50%) |
May 03, 2012 | 106.51 | 107.08 | 105.53 | 105.89 | 678,046 | -0.82(-0.77%) |
May 02, 2012 | 105.14 | 107.13 | 105.02 | 106.71 | 1,287,350 | +1.11(+1.05%) |
May 01, 2012 | 105.01 | 106.90 | 104.36 | 105.60 | 1,221,201 | +0.09(+0.09%) |
Apr 30, 2012 | 105.53 | 106.12 | 105.14 | 105.50 | 1,085,371 | -0.48(-0.45%) |
Apr 27, 2012 | 103.11 | 106.82 | 102.64 | 105.98 | 1,620,790 | +3.34(+3.25%) |
Apr 26, 2012 | 100.99 | 104.81 | 97.51 | 102.64 | 3,778,804 | +6.02(+6.23%) |
Apr 25, 2012 | 95.71 | 96.73 | 95.08 | 96.62 | 1,039,809 | +1.62(+1.71%) |
Apr 24, 2012 | 96.50 | 98.09 | 93.34 | 95.00 | 1,360,092 | -0.35(-0.37%) |
Apr 23, 2012 | 95.90 | 95.94 | 94.44 | 95.35 | 854,360 | -1.10(-1.14%) |
Apr 20, 2012 | 96.20 | 96.90 | 95.86 | 96.45 | 740,412 | +0.46(+0.48%) |
Apr 19, 2012 | 96.43 | 96.75 | 95.52 | 95.99 | 1,110,282 | -0.93(-0.96%) |
Apr 18, 2012 | 95.49 | 97.03 | 95.37 | 96.92 | 589,825 | +1.38(+1.44%) |
Apr 17, 2012 | 95.46 | 95.80 | 94.55 | 95.54 | 608,052 | +0.78(+0.82%) |
Apr 16, 2012 | 94.53 | 95.15 | 93.84 | 94.76 | 761,498 | +0.41(+0.43%) |
Apr 13, 2012 | 93.95 | 94.76 | 93.94 | 94.35 | 743,878 | +0.07(+0.07%) |
Apr 12, 2012 | 94.00 | 94.41 | 93.37 | 94.28 | 708,923 | +0.46(+0.49%) |
Apr 11, 2012 | 92.06 | 93.86 | 92.06 | 93.82 | 930,284 | +2.35(+2.57%) |
Apr 10, 2012 | 92.88 | 93.00 | 91.18 | 91.47 | 1,117,563 | -1.56(-1.68%) |
Apr 09, 2012 | 92.12 | 93.28 | 91.71 | 93.03 | 822,828 | +0.38(+0.41%) |
Apr 05, 2012 | 92.68 | 93.43 | 92.32 | 92.65 | 564,283 | -0.21(-0.23%) |
Apr 04, 2012 | 92.79 | 93.25 | 91.93 | 92.86 | 843,115 | -0.79(-0.84%) |
Apr 03, 2012 | 93.10 | 94.27 | 92.84 | 93.65 | 1,187,756 | +0.79(+0.85%) |
Apr 02, 2012 | 91.19 | 93.09 | 91.09 | 92.86 | 1,021,077 | +1.51(+1.65%) |
Mar 30, 2012 | 91.02 | 91.79 | 90.50 | 91.35 | 1,175,711 | +0.79(+0.87%) |
Mar 29, 2012 | 90.08 | 90.59 | 89.81 | 90.56 | 845,030 | -0.13(-0.14%) |
Mar 28, 2012 | 91.08 | 91.22 | 90.04 | 90.69 | 584,505 | -0.58(-0.64%) |
Mar 27, 2012 | 91.38 | 91.62 | 90.63 | 91.27 | 459,164 | -0.24(-0.26%) |
Mar 26, 2012 | 90.62 | 91.77 | 90.56 | 91.51 | 863,467 | +1.47(+1.63%) |
Mar 23, 2012 | 90.21 | 90.47 | 89.01 | 90.04 | 663,900 | -0.32(-0.35%) |
Mar 22, 2012 | 89.47 | 90.81 | 89.21 | 90.36 | 778,746 | +0.59(+0.66%) |
Mar 21, 2012 | 89.71 | 90.26 | 89.63 | 89.77 | 867,476 | -0.08(-0.09%) |
Mar 20, 2012 | 89.23 | 90.00 | 89.10 | 89.85 | 694,108 | +0.34(+0.38%) |
Mar 19, 2012 | 89.10 | 89.78 | 88.68 | 89.51 | 760,193 | +0.47(+0.53%) |
Mar 16, 2012 | 89.91 | 90.16 | 88.95 | 89.04 | 1,036,852 | -1.17(-1.30%) |
Mar 15, 2012 | 90.11 | 90.32 | 89.61 | 90.21 | 899,495 | +0.00(+0.00%) |
Mar 14, 2012 | 90.11 | 90.27 | 89.94 | 90.21 | 801,030 | +0.14(+0.16%) |
Mar 13, 2012 | 90.46 | 90.85 | 89.55 | 90.07 | 918,759 | +0.01(+0.01%) |
Mar 12, 2012 | 90.46 | 90.53 | 89.95 | 90.06 | 844,435 | -0.36(-0.40%) |
Mar 09, 2012 | 90.28 | 90.68 | 89.75 | 90.42 | 846,250 | +0.50(+0.56%) |
Mar 08, 2012 | 90.27 | 90.94 | 89.89 | 89.92 | 825,170 | -0.18(-0.20%) |
Mar 07, 2012 | 89.50 | 90.31 | 88.98 | 90.10 | 846,953 | +0.75(+0.84%) |
Mar 06, 2012 | 89.17 | 90.16 | 89.10 | 89.35 | 719,615 | -0.50(-0.56%) |
Mar 05, 2012 | 88.33 | 89.98 | 88.31 | 89.85 | 852,396 | +1.52(+1.72%) |
Mar 02, 2012 | 88.01 | 88.71 | 87.70 | 88.33 | 628,257 | +0.25(+0.28%) |