Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 89.92 | 90.03 | 89.87 | 89.90 | 142,013 | -0.12(-0.14%) |
Jun 28, 2012 | 90.03 | 90.20 | 90.00 | 90.02 | 81,585 | +0.06(+0.06%) |
Jun 27, 2012 | 90.00 | 90.01 | 89.78 | 89.96 | 54,567 | +0.14(+0.15%) |
Jun 26, 2012 | 89.87 | 89.96 | 89.71 | 89.82 | 93,888 | -0.07(-0.08%) |
Jun 25, 2012 | 89.83 | 89.97 | 89.79 | 89.90 | 75,594 | +0.20(+0.23%) |
Jun 22, 2012 | 89.72 | 89.91 | 89.69 | 89.69 | 106,359 | -0.13(-0.14%) |
Jun 21, 2012 | 89.82 | 90.01 | 89.74 | 89.82 | 108,174 | +0.15(+0.16%) |
Jun 20, 2012 | 89.40 | 89.79 | 89.40 | 89.68 | 230,508 | +0.13(+0.14%) |
Jun 19, 2012 | 89.91 | 89.91 | 89.53 | 89.55 | 153,093 | -0.23(-0.26%) |
Jun 18, 2012 | 89.65 | 89.80 | 89.61 | 89.78 | 256,381 | +0.20(+0.23%) |
Jun 15, 2012 | 89.52 | 89.66 | 89.45 | 89.58 | 93,427 | +0.34(+0.38%) |
Jun 14, 2012 | 89.28 | 89.45 | 89.18 | 89.24 | 115,520 | -0.11(-0.13%) |
Jun 13, 2012 | 89.18 | 89.41 | 89.06 | 89.35 | 161,236 | +0.28(+0.32%) |
Jun 12, 2012 | 89.19 | 89.31 | 89.04 | 89.07 | 135,700 | -0.23(-0.26%) |
Jun 11, 2012 | 89.18 | 89.52 | 89.11 | 89.31 | 219,301 | +0.13(+0.15%) |
Jun 08, 2012 | 89.44 | 89.54 | 89.04 | 89.18 | 115,112 | +0.07(+0.08%) |
Jun 07, 2012 | 89.02 | 89.24 | 88.97 | 89.10 | 233,277 | +0.19(+0.21%) |
Jun 06, 2012 | 89.30 | 89.30 | 88.89 | 88.92 | 210,508 | -0.10(-0.11%) |
Jun 05, 2012 | 89.32 | 89.32 | 88.95 | 89.01 | 130,996 | -0.19(-0.21%) |
Jun 04, 2012 | 89.65 | 89.66 | 89.13 | 89.20 | 140,807 | -0.45(-0.51%) |
Jun 01, 2012 | 89.50 | 89.71 | 89.22 | 89.65 | 190,916 | +0.39(+0.44%) |
May 31, 2012 | 89.31 | 89.46 | 89.02 | 89.26 | 214,091 | +0.36(+0.41%) |
May 30, 2012 | 89.08 | 89.11 | 88.85 | 88.90 | 437,465 | +0.26(+0.29%) |
May 29, 2012 | 88.66 | 88.78 | 88.62 | 88.64 | 238,230 | +0.09(+0.10%) |
May 25, 2012 | 88.70 | 88.72 | 88.49 | 88.55 | 375,021 | +0.06(+0.06%) |
May 24, 2012 | 88.60 | 88.87 | 88.40 | 88.49 | 925,875 | -0.36(-0.41%) |
May 23, 2012 | 88.93 | 89.06 | 88.83 | 88.86 | 125,512 | +0.01(+0.01%) |
May 22, 2012 | 88.81 | 88.90 | 88.69 | 88.85 | 173,770 | -0.08(-0.09%) |
May 21, 2012 | 88.95 | 89.08 | 88.79 | 88.93 | 112,431 | +0.00(+0.00%) |
May 18, 2012 | 89.07 | 89.12 | 88.92 | 88.93 | 190,382 | -0.36(-0.41%) |
May 17, 2012 | 89.32 | 89.42 | 89.19 | 89.29 | 237,071 | -0.14(-0.15%) |
May 16, 2012 | 89.37 | 89.58 | 89.28 | 89.43 | 487,713 | -0.21(-0.23%) |
May 15, 2012 | 89.71 | 89.77 | 89.52 | 89.64 | 750,668 | +0.11(+0.13%) |
May 14, 2012 | 89.75 | 89.79 | 89.53 | 89.53 | 248,061 | -0.03(-0.04%) |
May 11, 2012 | 89.46 | 89.73 | 89.40 | 89.56 | 112,938 | +0.16(+0.18%) |
May 10, 2012 | 89.51 | 89.51 | 89.24 | 89.40 | 95,857 | -0.09(-0.10%) |
May 09, 2012 | 89.71 | 89.73 | 89.31 | 89.49 | 119,439 | -0.07(-0.08%) |
May 08, 2012 | 89.47 | 89.67 | 89.47 | 89.56 | 629,680 | +0.07(+0.08%) |
May 07, 2012 | 89.43 | 89.58 | 89.42 | 89.49 | 144,297 | +0.06(+0.07%) |
May 04, 2012 | 89.46 | 89.52 | 89.38 | 89.42 | 63,622 | +0.17(+0.19%) |
May 03, 2012 | 89.10 | 89.42 | 89.10 | 89.25 | 78,017 | -0.07(-0.08%) |
May 02, 2012 | 89.05 | 89.33 | 89.05 | 89.33 | 239,980 | +0.42(+0.47%) |
May 01, 2012 | 89.16 | 89.25 | 88.87 | 88.91 | 83,833 | +0.00(+0.00%) |
Apr 30, 2012 | 88.99 | 88.99 | 88.83 | 88.91 | 88,213 | +0.05(+0.05%) |
Apr 27, 2012 | 88.94 | 88.98 | 88.73 | 88.86 | 286,798 | -0.02(-0.02%) |
Apr 26, 2012 | 88.89 | 88.99 | 88.81 | 88.88 | 129,946 | +0.08(+0.09%) |
Apr 25, 2012 | 88.83 | 88.97 | 88.71 | 88.79 | 104,430 | -0.10(-0.11%) |
Apr 24, 2012 | 88.99 | 89.00 | 88.88 | 88.89 | 91,933 | -0.10(-0.12%) |
Apr 23, 2012 | 88.88 | 89.08 | 88.87 | 89.00 | 69,307 | +0.00(+0.00%) |
Apr 20, 2012 | 88.89 | 89.01 | 88.70 | 89.00 | 72,875 | +0.12(+0.14%) |
Apr 19, 2012 | 88.90 | 89.05 | 88.83 | 88.88 | 300,788 | +0.09(+0.10%) |
Apr 18, 2012 | 88.81 | 88.93 | 88.72 | 88.79 | 448,149 | +0.04(+0.05%) |
Apr 17, 2012 | 88.74 | 88.87 | 88.71 | 88.75 | 918,724 | +0.02(+0.02%) |
Apr 16, 2012 | 88.84 | 89.02 | 88.64 | 88.73 | 216,762 | -0.23(-0.26%) |
Apr 13, 2012 | 89.04 | 89.07 | 88.81 | 88.96 | 188,367 | +0.33(+0.37%) |
Apr 12, 2012 | 88.67 | 88.73 | 88.59 | 88.63 | 127,477 | +0.06(+0.06%) |
Apr 11, 2012 | 88.53 | 88.61 | 88.30 | 88.58 | 82,594 | -0.22(-0.25%) |
Apr 10, 2012 | 88.60 | 88.82 | 88.60 | 88.80 | 162,691 | +0.20(+0.23%) |
Apr 09, 2012 | 88.62 | 88.71 | 88.49 | 88.60 | 33,485 | +0.43(+0.49%) |
Apr 05, 2012 | 88.20 | 88.20 | 87.91 | 88.17 | 37,545 | +0.34(+0.39%) |
Apr 04, 2012 | 88.01 | 88.01 | 87.78 | 87.83 | 107,234 | +0.17(+0.19%) |
Apr 03, 2012 | 88.32 | 88.48 | 87.66 | 87.66 | 84,899 | -0.66(-0.75%) |