Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 106.83 | 107.08 | 106.08 | 106.88 | 389,844 | +2.23(+2.13%) |
Jun 28, 2012 | 102.47 | 104.65 | 102.16 | 104.65 | 395,897 | +1.13(+1.09%) |
Jun 27, 2012 | 104.17 | 104.68 | 103.39 | 103.52 | 335,241 | -0.65(-0.63%) |
Jun 26, 2012 | 103.46 | 104.29 | 103.31 | 104.17 | 555,908 | +0.63(+0.61%) |
Jun 25, 2012 | 101.86 | 103.61 | 101.47 | 103.54 | 471,266 | +0.68(+0.66%) |
Jun 22, 2012 | 103.90 | 103.90 | 102.11 | 102.86 | 811,418 | -0.47(-0.46%) |
Jun 21, 2012 | 105.19 | 105.19 | 103.01 | 103.33 | 459,521 | -1.33(-1.27%) |
Jun 20, 2012 | 105.21 | 105.50 | 103.97 | 104.66 | 316,556 | -0.43(-0.41%) |
Jun 19, 2012 | 105.04 | 105.85 | 104.41 | 105.09 | 435,797 | +0.04(+0.04%) |
Jun 18, 2012 | 104.87 | 106.08 | 104.15 | 105.05 | 404,359 | +0.00(+0.00%) |
Jun 15, 2012 | 104.97 | 105.33 | 104.09 | 105.05 | 551,752 | +0.39(+0.38%) |
Jun 14, 2012 | 103.31 | 104.91 | 103.19 | 104.66 | 419,041 | +1.55(+1.50%) |
Jun 13, 2012 | 103.17 | 104.13 | 102.32 | 103.11 | 324,674 | -0.27(-0.26%) |
Jun 12, 2012 | 103.50 | 103.62 | 102.35 | 103.38 | 242,205 | +0.44(+0.42%) |
Jun 11, 2012 | 106.55 | 106.71 | 102.78 | 102.94 | 262,461 | -2.59(-2.45%) |
Jun 08, 2012 | 104.49 | 105.53 | 104.33 | 105.53 | 169,419 | +1.14(+1.10%) |
Jun 07, 2012 | 107.12 | 107.12 | 104.28 | 104.38 | 293,264 | -1.41(-1.34%) |
Jun 06, 2012 | 104.92 | 105.90 | 103.81 | 105.79 | 432,056 | +1.98(+1.91%) |
Jun 05, 2012 | 100.98 | 104.15 | 100.67 | 103.81 | 423,962 | +2.50(+2.47%) |
Jun 04, 2012 | 102.24 | 102.53 | 100.71 | 101.31 | 390,026 | -0.68(-0.67%) |
Jun 01, 2012 | 101.98 | 103.38 | 101.84 | 101.99 | 593,684 | -1.72(-1.66%) |
May 31, 2012 | 103.31 | 104.55 | 102.04 | 103.71 | 516,319 | +0.97(+0.95%) |
May 30, 2012 | 104.41 | 104.47 | 102.53 | 102.74 | 404,834 | -2.52(-2.39%) |
May 29, 2012 | 104.51 | 105.61 | 104.51 | 105.26 | 457,145 | +0.97(+0.93%) |
May 25, 2012 | 104.98 | 105.34 | 103.86 | 104.29 | 264,672 | -0.51(-0.49%) |
May 24, 2012 | 104.88 | 105.44 | 103.91 | 104.80 | 338,255 | +0.03(+0.03%) |
May 23, 2012 | 104.08 | 104.85 | 103.33 | 104.77 | 319,131 | +0.19(+0.18%) |
May 22, 2012 | 104.43 | 105.03 | 104.01 | 104.59 | 421,308 | +0.33(+0.32%) |
May 21, 2012 | 103.64 | 104.48 | 102.83 | 104.26 | 505,093 | +0.99(+0.96%) |
May 18, 2012 | 103.86 | 104.84 | 102.80 | 103.26 | 375,211 | -0.18(-0.17%) |
May 17, 2012 | 106.21 | 106.41 | 103.41 | 103.44 | 418,110 | -2.61(-2.46%) |
May 16, 2012 | 111.34 | 111.34 | 105.66 | 106.05 | 303,617 | -1.03(-0.96%) |
May 15, 2012 | 107.88 | 108.18 | 106.68 | 107.08 | 324,344 | -0.52(-0.49%) |
May 14, 2012 | 108.11 | 109.04 | 107.53 | 107.60 | 287,202 | -1.22(-1.12%) |
May 11, 2012 | 108.29 | 109.00 | 107.69 | 108.82 | 232,298 | +0.23(+0.21%) |
May 10, 2012 | 109.50 | 109.74 | 107.94 | 108.59 | 548,771 | -0.35(-0.32%) |
May 09, 2012 | 108.35 | 109.39 | 108.04 | 108.94 | 373,726 | -0.01(-0.01%) |
May 08, 2012 | 108.64 | 109.33 | 108.19 | 108.96 | 408,314 | -0.06(-0.06%) |
May 07, 2012 | 107.18 | 109.36 | 107.18 | 109.02 | 380,287 | +1.44(+1.34%) |
May 04, 2012 | 107.01 | 107.86 | 106.68 | 107.58 | 372,765 | -0.15(-0.14%) |
May 03, 2012 | 108.98 | 109.73 | 107.48 | 107.73 | 460,790 | -1.16(-1.06%) |
May 02, 2012 | 108.61 | 109.42 | 108.08 | 108.89 | 456,290 | -0.53(-0.49%) |
May 01, 2012 | 108.90 | 110.47 | 108.52 | 109.42 | 726,668 | +0.53(+0.49%) |
Apr 30, 2012 | 109.14 | 109.28 | 108.20 | 108.89 | 356,856 | -0.53(-0.49%) |
Apr 27, 2012 | 109.98 | 109.98 | 108.65 | 109.42 | 435,180 | +0.15(+0.14%) |
Apr 26, 2012 | 108.98 | 109.72 | 108.12 | 109.27 | 338,310 | +0.30(+0.28%) |
Apr 25, 2012 | 109.72 | 110.26 | 108.77 | 108.97 | 420,072 | +0.01(+0.01%) |
Apr 24, 2012 | 108.03 | 109.12 | 107.43 | 108.95 | 365,887 | +1.22(+1.13%) |
Apr 23, 2012 | 106.54 | 107.86 | 106.44 | 107.73 | 290,338 | -0.41(-0.38%) |
Apr 20, 2012 | 106.49 | 108.50 | 106.49 | 108.14 | 503,590 | +1.80(+1.69%) |
Apr 19, 2012 | 105.84 | 106.56 | 105.57 | 106.34 | 431,158 | +0.27(+0.25%) |
Apr 18, 2012 | 105.85 | 106.42 | 105.57 | 106.08 | 255,278 | -0.14(-0.13%) |
Apr 17, 2012 | 106.33 | 106.52 | 105.33 | 106.22 | 372,246 | +0.22(+0.21%) |
Apr 16, 2012 | 104.67 | 106.58 | 104.30 | 105.99 | 551,822 | +1.99(+1.92%) |
Apr 13, 2012 | 103.95 | 104.73 | 103.38 | 104.00 | 279,385 | +0.07(+0.07%) |
Apr 12, 2012 | 102.48 | 104.02 | 102.22 | 103.93 | 420,582 | +1.26(+1.22%) |
Apr 11, 2012 | 102.22 | 102.69 | 101.70 | 102.68 | 263,154 | +1.29(+1.27%) |
Apr 10, 2012 | 103.58 | 104.27 | 101.21 | 101.39 | 474,416 | -1.74(-1.69%) |
Apr 09, 2012 | 102.78 | 103.83 | 102.16 | 103.13 | 246,257 | -0.72(-0.69%) |
Apr 05, 2012 | 103.44 | 104.39 | 103.23 | 103.85 | 230,032 | -0.04(-0.04%) |
Apr 04, 2012 | 103.76 | 104.44 | 103.66 | 103.89 | 383,290 | -0.67(-0.64%) |
Apr 03, 2012 | 104.24 | 104.92 | 104.17 | 104.56 | 426,041 | +0.39(+0.38%) |