Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 91.57 | 92.21 | 89.61 | 90.57 | 4,854,645 | -1.12(-1.22%) |
May 30, 2012 | 91.70 | 92.06 | 90.18 | 91.69 | 1,935,816 | -0.38(-0.41%) |
May 29, 2012 | 92.78 | 92.98 | 90.89 | 92.07 | 2,642,383 | -0.35(-0.38%) |
May 25, 2012 | 93.04 | 93.36 | 91.38 | 92.42 | 2,832,049 | -0.68(-0.73%) |
May 24, 2012 | 90.86 | 93.37 | 90.77 | 93.10 | 26,399,192 | +2.53(+2.79%) |
May 23, 2012 | 90.58 | 91.36 | 89.46 | 90.57 | 3,250,008 | -1.97(-2.13%) |
May 22, 2012 | 91.80 | 94.36 | 91.80 | 92.54 | 5,568,837 | +3.78(+4.26%) |
May 21, 2012 | 84.86 | 89.17 | 84.70 | 88.76 | 1,698,156 | +4.50(+5.34%) |
May 18, 2012 | 84.58 | 84.77 | 82.95 | 84.26 | 1,746,223 | -0.09(-0.11%) |
May 17, 2012 | 86.80 | 87.40 | 84.34 | 84.35 | 1,499,423 | -2.64(-3.03%) |
May 16, 2012 | 86.79 | 87.73 | 86.54 | 86.99 | 1,516,238 | +0.26(+0.30%) |
May 15, 2012 | 86.13 | 87.67 | 86.00 | 86.73 | 1,075,858 | +0.71(+0.83%) |
May 14, 2012 | 85.96 | 86.39 | 85.31 | 86.02 | 895,851 | -0.27(-0.31%) |
May 11, 2012 | 85.94 | 87.47 | 85.50 | 86.29 | 1,072,000 | +0.07(+0.08%) |
May 10, 2012 | 84.62 | 86.75 | 84.62 | 86.22 | 1,259,158 | +1.88(+2.23%) |
May 09, 2012 | 85.15 | 85.25 | 83.62 | 84.34 | 1,050,558 | -1.41(-1.64%) |
May 08, 2012 | 85.62 | 85.99 | 83.77 | 85.75 | 1,500,941 | -0.64(-0.74%) |
May 07, 2012 | 85.32 | 87.47 | 81.28 | 86.39 | 1,916,075 | -0.89(-1.02%) |
May 04, 2012 | 90.40 | 90.44 | 86.66 | 87.28 | 1,616,501 | -3.71(-4.08%) |
May 03, 2012 | 92.53 | 92.57 | 90.61 | 90.99 | 664,579 | -1.27(-1.38%) |
May 02, 2012 | 91.00 | 92.56 | 90.22 | 92.26 | 830,439 | +0.53(+0.58%) |
May 01, 2012 | 90.70 | 92.39 | 90.10 | 91.73 | 1,027,915 | +1.41(+1.56%) |
Apr 30, 2012 | 90.67 | 91.17 | 89.83 | 90.32 | 852,838 | -0.24(-0.27%) |
Apr 27, 2012 | 89.37 | 91.74 | 88.44 | 90.56 | 1,030,798 | +1.18(+1.32%) |
Apr 26, 2012 | 90.74 | 90.74 | 89.28 | 89.38 | 1,218,732 | -1.08(-1.19%) |
Apr 25, 2012 | 89.37 | 90.98 | 88.33 | 90.46 | 1,370,699 | +1.56(+1.75%) |
Apr 24, 2012 | 93.57 | 93.97 | 88.01 | 88.90 | 2,273,584 | -3.04(-3.31%) |
Apr 23, 2012 | 90.81 | 91.94 | 89.34 | 91.94 | 1,215,657 | +0.18(+0.20%) |
Apr 20, 2012 | 91.52 | 92.59 | 91.01 | 91.76 | 921,273 | +0.79(+0.87%) |
Apr 19, 2012 | 90.34 | 92.38 | 90.31 | 90.97 | 792,847 | +0.61(+0.68%) |
Apr 18, 2012 | 89.52 | 91.21 | 89.02 | 90.36 | 677,307 | +0.65(+0.72%) |
Apr 17, 2012 | 88.86 | 90.20 | 88.49 | 89.71 | 959,473 | +1.04(+1.17%) |
Apr 16, 2012 | 89.41 | 89.60 | 87.01 | 88.67 | 1,257,798 | -0.35(-0.39%) |
Apr 13, 2012 | 89.40 | 90.43 | 88.82 | 89.02 | 811,337 | -1.08(-1.20%) |
Apr 12, 2012 | 90.19 | 90.92 | 89.77 | 90.10 | 675,328 | +0.29(+0.32%) |
Apr 11, 2012 | 89.85 | 91.13 | 89.42 | 89.81 | 899,708 | +0.59(+0.66%) |
Apr 10, 2012 | 92.11 | 92.17 | 88.24 | 89.22 | 1,238,304 | -2.66(-2.90%) |
Apr 09, 2012 | 92.57 | 92.72 | 91.53 | 91.88 | 761,224 | -1.79(-1.91%) |
Apr 05, 2012 | 92.18 | 93.86 | 91.93 | 93.67 | 661,008 | +0.84(+0.90%) |
Apr 04, 2012 | 93.35 | 93.74 | 91.88 | 92.83 | 814,191 | -1.04(-1.11%) |
Apr 03, 2012 | 92.75 | 93.87 | 92.50 | 93.87 | 1,010,719 | +0.82(+0.88%) |
Apr 02, 2012 | 93.00 | 93.54 | 92.26 | 93.05 | 1,529,146 | +0.19(+0.20%) |
Mar 30, 2012 | 91.95 | 93.05 | 91.52 | 92.86 | 1,694,760 | +1.60(+1.75%) |
Mar 29, 2012 | 89.23 | 91.50 | 88.74 | 91.26 | 1,514,665 | +1.04(+1.15%) |
Mar 28, 2012 | 92.97 | 93.83 | 87.03 | 90.22 | 3,962,243 | -3.06(-3.28%) |
Mar 27, 2012 | 93.99 | 94.41 | 92.99 | 93.28 | 1,293,274 | -1.03(-1.09%) |
Mar 26, 2012 | 92.45 | 95.01 | 92.00 | 94.31 | 1,259,397 | +0.49(+0.52%) |
Mar 23, 2012 | 94.10 | 94.90 | 92.45 | 93.82 | 889,364 | -0.20(-0.21%) |
Mar 22, 2012 | 92.55 | 94.22 | 91.64 | 94.02 | 1,565,954 | +1.22(+1.31%) |
Mar 21, 2012 | 90.25 | 93.47 | 90.02 | 92.80 | 1,706,712 | +2.78(+3.09%) |
Mar 20, 2012 | 89.54 | 90.53 | 88.90 | 90.02 | 1,509,747 | +0.21(+0.23%) |
Mar 19, 2012 | 89.32 | 89.90 | 88.53 | 89.81 | 912,333 | +0.80(+0.90%) |
Mar 16, 2012 | 89.08 | 89.54 | 88.10 | 89.01 | 1,607,872 | -0.51(-0.57%) |
Mar 15, 2012 | 89.16 | 89.77 | 89.01 | 89.52 | 1,133,431 | +0.35(+0.39%) |
Mar 14, 2012 | 89.32 | 89.48 | 88.33 | 89.17 | 1,357,516 | -0.34(-0.38%) |
Mar 13, 2012 | 89.13 | 89.85 | 88.00 | 89.51 | 1,426,738 | +1.64(+1.87%) |
Mar 12, 2012 | 85.26 | 88.50 | 84.86 | 87.87 | 2,115,895 | +3.14(+3.71%) |
Mar 09, 2012 | 84.90 | 85.39 | 84.00 | 84.73 | 1,050,977 | -0.18(-0.21%) |
Mar 08, 2012 | 84.04 | 85.46 | 83.91 | 84.91 | 954,181 | +1.06(+1.26%) |
Mar 07, 2012 | 83.30 | 84.12 | 82.63 | 83.85 | 719,635 | +0.57(+0.68%) |
Mar 06, 2012 | 83.90 | 84.73 | 82.70 | 83.28 | 964,635 | -0.92(-1.09%) |
Mar 05, 2012 | 84.77 | 85.84 | 83.68 | 84.20 | 889,563 | -1.06(-1.24%) |
Mar 02, 2012 | 84.31 | 85.28 | 83.52 | 85.26 | 1,256,882 | +0.72(+0.85%) |