Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2012 | 90.90 | 90.90 | 90.90 | 0 | +1.15(+1.28%) | |
Jun 27, 2012 | 90.75 | 90.75 | 89.75 | 89.75 | 544 | -3.02(-3.26%) |
Jun 26, 2012 | 92.77 | 92.77 | 92.77 | 92.77 | 2,265 | -1.08(-1.15%) |
Jun 25, 2012 | 94.15 | 94.45 | 92.95 | 93.85 | 76,689 | -0.25(-0.27%) |
Jun 22, 2012 | 95.20 | 95.20 | 94.04 | 94.10 | 550 | +0.31(+0.33%) |
Jun 21, 2012 | 94.56 | 94.59 | 93.79 | 93.79 | 5,185 | +0.15(+0.16%) |
Jun 20, 2012 | 94.75 | 94.75 | 93.64 | 93.64 | 6,011 | -2.30(-2.40%) |
Jun 19, 2012 | 95.80 | 95.94 | 95.66 | 95.94 | 777 | -0.51(-0.53%) |
Jun 18, 2012 | 96.45 | 96.45 | 96.45 | 96.45 | 373 | -0.76(-0.78%) |
Jun 15, 2012 | 95.30 | 97.22 | 94.51 | 97.21 | 13,888 | +2.74(+2.90%) |
Jun 14, 2012 | 93.50 | 94.47 | 93.50 | 94.47 | 343 | +1.37(+1.47%) |
Jun 13, 2012 | 93.10 | 93.10 | 93.10 | 93.10 | 101 | -0.51(-0.54%) |
Jun 12, 2012 | 92.66 | 93.70 | 92.66 | 93.61 | 676 | +2.59(+2.85%) |
Jun 11, 2012 | 92.25 | 93.07 | 91.02 | 91.02 | 67,257 | +1.22(+1.36%) |
Jun 08, 2012 | 89.30 | 89.80 | 88.53 | 89.80 | 159,212 | -3.40(-3.65%) |
Jun 07, 2012 | 92.10 | 93.25 | 92.10 | 93.20 | 3,569 | +2.45(+2.70%) |
Jun 06, 2012 | 91.80 | 91.80 | 90.75 | 90.75 | 941 | +1.25(+1.40%) |
Jun 05, 2012 | 88.15 | 89.76 | 88.15 | 89.50 | 2,380 | +1.90(+2.17%) |
Jun 04, 2012 | 86.54 | 87.60 | 86.54 | 87.60 | 306 | -0.34(-0.39%) |
Jun 01, 2012 | 88.78 | 88.78 | 86.95 | 87.94 | 2,338 | -1.21(-1.36%) |
May 31, 2012 | 90.35 | 90.70 | 89.00 | 89.15 | 30,438 | -2.25(-2.46%) |
May 30, 2012 | 90.30 | 91.60 | 90.30 | 91.40 | 1,080 | +0.80(+0.88%) |
May 29, 2012 | 90.75 | 90.75 | 90.60 | 90.60 | 4,883 | +1.20(+1.34%) |
May 25, 2012 | 90.70 | 90.70 | 89.40 | 89.40 | 404 | -4.20(-4.49%) |
May 24, 2012 | 93.60 | 93.60 | 93.60 | 93.60 | 650 | -0.33(-0.35%) |
May 23, 2012 | 92.45 | 93.93 | 92.45 | 93.93 | 643 | -2.97(-3.07%) |
May 22, 2012 | 97.00 | 97.00 | 96.70 | 96.90 | 1,778 | +0.00(+0.00%) |
May 21, 2012 | 96.70 | 96.90 | 95.60 | 96.90 | 566 | -0.20(-0.21%) |
May 18, 2012 | 97.86 | 97.86 | 96.30 | 97.10 | 2,296 | -4.40(-4.33%) |
May 17, 2012 | 100.50 | 101.50 | 100.50 | 101.50 | 43,969 | +0.50(+0.50%) |
May 16, 2012 | 101.00 | 101.00 | 101.00 | 101.00 | 100 | +1.25(+1.25%) |
May 15, 2012 | 100.60 | 101.41 | 99.75 | 99.75 | 513 | -0.15(-0.15%) |
May 14, 2012 | 100.00 | 100.27 | 99.90 | 99.90 | 707 | +0.15(+0.15%) |
May 11, 2012 | 99.75 | 99.75 | 99.75 | 99.75 | 288 | -0.30(-0.30%) |
May 10, 2012 | 100.05 | 100.05 | 100.05 | 100.05 | 255 | +0.45(+0.45%) |
May 09, 2012 | 99.60 | 99.60 | 99.60 | 99.60 | 462 | +0.88(+0.89%) |
May 08, 2012 | 99.22 | 100.05 | 98.72 | 98.72 | 748 | -1.50(-1.50%) |
May 07, 2012 | 100.22 | 100.22 | 100.22 | 100.22 | 1,279 | -0.78(-0.77%) |
May 04, 2012 | 100.75 | 101.00 | 99.03 | 101.00 | 1,195 | -0.25(-0.25%) |
May 03, 2012 | 101.25 | 101.25 | 101.25 | 101.25 | 541 | -0.25(-0.25%) |
May 02, 2012 | 101.50 | 101.50 | 101.50 | 101.50 | 605 | -0.10(-0.10%) |
May 01, 2012 | 101.50 | 101.60 | 101.50 | 101.60 | 900 | -6.30(-5.84%) |
Apr 30, 2012 | 110.00 | 110.00 | 107.85 | 107.90 | 2,356 | -0.60(-0.55%) |
Apr 27, 2012 | 110.80 | 110.90 | 108.50 | 108.50 | 77,276 | -3.25(-2.91%) |
Apr 26, 2012 | 110.55 | 111.75 | 110.55 | 111.75 | 5,045 | +1.97(+1.79%) |
Apr 25, 2012 | 109.00 | 109.78 | 109.00 | 109.78 | 1,810 | +1.73(+1.60%) |
Apr 24, 2012 | 108.73 | 108.80 | 107.75 | 108.05 | 3,146 | -0.45(-0.41%) |
Apr 23, 2012 | 108.50 | 108.50 | 108.50 | 108.50 | 150 | -1.00(-0.91%) |
Apr 20, 2012 | 109.50 | 109.50 | 109.50 | 109.50 | 137 | -0.40(-0.36%) |
Apr 19, 2012 | 109.90 | 109.90 | 109.90 | 109.90 | 205 | -0.60(-0.54%) |
Apr 18, 2012 | 110.75 | 110.75 | 110.19 | 110.50 | 2,106 | +0.75(+0.68%) |
Apr 17, 2012 | 109.80 | 109.80 | 109.75 | 109.75 | 409 | +0.50(+0.46%) |
Apr 16, 2012 | 109.25 | 109.25 | 109.25 | 109.25 | 130 | -1.50(-1.35%) |
Apr 13, 2012 | 110.75 | 110.75 | 110.75 | 110.75 | 299 | -2.52(-2.22%) |
Apr 12, 2012 | 112.09 | 113.27 | 112.09 | 113.27 | 882 | -0.73(-0.64%) |
Apr 11, 2012 | 112.75 | 114.00 | 112.75 | 114.00 | 1,197 | +1.37(+1.22%) |
Apr 10, 2012 | 113.75 | 113.75 | 112.45 | 112.63 | 1,100 | -2.87(-2.48%) |
Apr 09, 2012 | 115.50 | 115.50 | 115.50 | 115.50 | 150 | +1.25(+1.09%) |
Apr 05, 2012 | 114.50 | 114.50 | 113.77 | 114.25 | 6,336 | +1.07(+0.95%) |
Apr 04, 2012 | 113.18 | 113.18 | 113.18 | 113.18 | 222 | -4.82(-4.08%) |
Apr 03, 2012 | 117.70 | 118.75 | 117.70 | 118.00 | 2,984 | +0.89(+0.76%) |