Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.21 | 85.06 | 82.20 | 83.77 | 2,354,387 | +2.43(+2.99%) |
Jun 28, 2012 | 82.11 | 82.91 | 80.27 | 81.34 | 3,599,268 | -1.27(-1.54%) |
Jun 27, 2012 | 77.60 | 83.44 | 75.61 | 82.61 | 12,857,392 | -13.83(-14.34%) |
Jun 26, 2012 | 95.52 | 97.03 | 94.55 | 96.44 | 1,178,322 | +1.21(+1.27%) |
Jun 25, 2012 | 96.96 | 97.23 | 95.05 | 95.23 | 1,010,363 | -2.12(-2.18%) |
Jun 22, 2012 | 97.59 | 97.85 | 96.58 | 97.35 | 916,486 | +0.20(+0.21%) |
Jun 21, 2012 | 100.59 | 100.77 | 96.97 | 97.15 | 1,227,071 | -3.05(-3.04%) |
Jun 20, 2012 | 101.10 | 101.43 | 99.91 | 100.20 | 884,342 | -0.91(-0.90%) |
Jun 19, 2012 | 101.75 | 102.96 | 100.50 | 101.11 | 1,338,033 | -0.37(-0.36%) |
Jun 18, 2012 | 99.06 | 101.49 | 98.78 | 101.48 | 1,105,438 | +2.43(+2.45%) |
Jun 15, 2012 | 98.83 | 99.45 | 98.35 | 99.05 | 1,418,796 | +0.71(+0.72%) |
Jun 14, 2012 | 97.96 | 99.50 | 97.75 | 98.34 | 997,866 | +0.75(+0.77%) |
Jun 13, 2012 | 99.63 | 100.34 | 97.47 | 97.59 | 1,043,894 | -2.39(-2.39%) |
Jun 12, 2012 | 97.56 | 100.12 | 97.20 | 99.98 | 1,336,030 | +2.91(+3.00%) |
Jun 11, 2012 | 98.52 | 99.23 | 96.96 | 97.07 | 971,708 | -1.02(-1.04%) |
Jun 08, 2012 | 96.56 | 98.14 | 96.56 | 98.09 | 999,970 | +0.88(+0.91%) |
Jun 07, 2012 | 99.49 | 99.59 | 96.91 | 97.21 | 1,362,962 | -1.25(-1.27%) |
Jun 06, 2012 | 95.51 | 99.10 | 95.46 | 98.46 | 1,418,513 | +3.28(+3.45%) |
Jun 05, 2012 | 94.08 | 95.64 | 93.38 | 95.18 | 1,079,209 | +1.17(+1.24%) |
Jun 04, 2012 | 93.38 | 94.29 | 93.00 | 94.01 | 1,721,789 | +0.96(+1.03%) |
Jun 01, 2012 | 94.70 | 95.31 | 92.85 | 93.05 | 1,753,199 | -2.74(-2.86%) |
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%) |