Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 83.18 | 84.17 | 83.06 | 83.79 | 420,885 | +2.18(+2.67%) |
Jun 28, 2012 | 81.15 | 81.68 | 79.91 | 81.60 | 695,374 | -1.12(-1.36%) |
Jun 27, 2012 | 83.41 | 83.45 | 81.88 | 82.73 | 497,980 | -0.70(-0.84%) |
Jun 26, 2012 | 81.35 | 83.90 | 81.31 | 83.43 | 1,435,671 | +3.27(+4.08%) |
Jun 25, 2012 | 77.79 | 80.52 | 77.68 | 80.16 | 2,746,145 | -8.45(-9.53%) |
Jun 22, 2012 | 89.12 | 89.42 | 88.59 | 88.61 | 632,522 | +0.52(+0.59%) |
Jun 21, 2012 | 88.50 | 88.85 | 87.73 | 88.08 | 341,203 | -0.69(-0.78%) |
Jun 20, 2012 | 88.74 | 89.32 | 88.23 | 88.77 | 262,264 | -0.14(-0.15%) |
Jun 19, 2012 | 88.41 | 89.14 | 88.28 | 88.91 | 342,432 | +1.72(+1.97%) |
Jun 18, 2012 | 86.90 | 87.68 | 86.70 | 87.19 | 441,450 | +0.73(+0.84%) |
Jun 15, 2012 | 85.75 | 86.74 | 85.61 | 86.46 | 643,016 | +1.08(+1.26%) |
Jun 14, 2012 | 85.73 | 86.01 | 84.85 | 85.39 | 248,271 | -0.04(-0.05%) |
Jun 13, 2012 | 86.20 | 86.64 | 85.11 | 85.42 | 700,710 | +0.07(+0.08%) |
Jun 12, 2012 | 84.93 | 85.40 | 84.10 | 85.36 | 566,626 | +0.62(+0.73%) |
Jun 11, 2012 | 86.27 | 86.34 | 84.58 | 84.74 | 821,813 | -0.27(-0.32%) |
Jun 08, 2012 | 83.81 | 85.08 | 83.63 | 85.01 | 386,698 | +1.78(+2.14%) |
Jun 07, 2012 | 85.40 | 85.40 | 83.17 | 83.22 | 429,400 | -1.13(-1.35%) |
Jun 06, 2012 | 83.61 | 84.67 | 83.58 | 84.36 | 1,414,325 | +2.15(+2.62%) |
Jun 05, 2012 | 80.92 | 82.40 | 80.51 | 82.20 | 519,226 | +1.69(+2.10%) |
Jun 04, 2012 | 80.21 | 80.84 | 80.16 | 80.52 | 239,603 | +0.33(+0.41%) |
Jun 01, 2012 | 80.32 | 80.85 | 79.63 | 80.19 | 372,486 | -1.68(-2.05%) |
May 31, 2012 | 82.54 | 82.65 | 81.35 | 81.86 | 505,738 | -1.65(-1.97%) |
May 30, 2012 | 84.73 | 84.79 | 83.02 | 83.51 | 512,045 | -2.33(-2.71%) |
May 29, 2012 | 86.20 | 86.45 | 85.39 | 85.84 | 176,818 | -0.08(-0.09%) |
May 25, 2012 | 86.15 | 86.65 | 85.70 | 85.92 | 337,040 | -0.06(-0.07%) |
May 24, 2012 | 85.72 | 85.98 | 85.37 | 85.98 | 197,046 | +0.85(+1.00%) |
May 23, 2012 | 85.91 | 85.98 | 84.43 | 85.12 | 387,681 | -2.73(-3.10%) |
May 22, 2012 | 87.91 | 88.70 | 87.50 | 87.85 | 253,950 | -0.63(-0.71%) |
May 21, 2012 | 88.15 | 88.55 | 87.69 | 88.48 | 341,307 | +0.90(+1.03%) |
May 18, 2012 | 89.16 | 89.23 | 87.40 | 87.58 | 506,159 | -1.35(-1.52%) |
May 17, 2012 | 90.90 | 91.04 | 88.93 | 88.93 | 680,977 | -2.37(-2.59%) |
May 16, 2012 | 91.83 | 92.37 | 91.22 | 91.29 | 305,309 | -1.34(-1.44%) |
May 15, 2012 | 93.11 | 93.36 | 92.30 | 92.63 | 267,091 | -1.55(-1.65%) |
May 14, 2012 | 94.63 | 94.87 | 94.04 | 94.18 | 156,438 | -1.17(-1.23%) |
May 11, 2012 | 94.58 | 96.03 | 94.42 | 95.36 | 397,330 | +2.07(+2.21%) |
May 10, 2012 | 94.02 | 94.17 | 93.19 | 93.29 | 150,899 | -0.01(-0.01%) |
May 09, 2012 | 92.90 | 94.16 | 92.77 | 93.30 | 238,631 | -0.82(-0.88%) |
May 08, 2012 | 94.97 | 95.16 | 93.37 | 94.12 | 374,842 | -0.73(-0.77%) |
May 07, 2012 | 94.09 | 94.88 | 93.59 | 94.85 | 279,917 | +0.43(+0.45%) |
May 04, 2012 | 95.89 | 95.98 | 94.31 | 94.42 | 224,896 | -1.11(-1.16%) |
May 03, 2012 | 96.21 | 96.31 | 95.08 | 95.53 | 300,589 | -0.63(-0.66%) |
May 02, 2012 | 95.20 | 96.16 | 94.94 | 96.16 | 444,449 | +1.63(+1.72%) |
May 01, 2012 | 95.08 | 95.38 | 94.39 | 94.53 | 441,194 | -0.09(-0.09%) |
Apr 30, 2012 | 95.41 | 95.71 | 93.99 | 94.62 | 699,757 | +0.17(+0.18%) |
Apr 27, 2012 | 96.24 | 96.32 | 94.21 | 94.44 | 652,317 | -1.19(-1.25%) |
Apr 26, 2012 | 96.10 | 96.27 | 94.93 | 95.64 | 721,396 | +1.51(+1.61%) |
Apr 25, 2012 | 92.80 | 94.86 | 92.76 | 94.12 | 630,814 | +0.74(+0.79%) |
Apr 24, 2012 | 94.37 | 94.54 | 92.99 | 93.39 | 674,808 | -0.35(-0.37%) |
Apr 23, 2012 | 93.42 | 94.11 | 92.93 | 93.74 | 569,026 | -1.72(-1.80%) |
Apr 20, 2012 | 95.02 | 96.46 | 94.65 | 95.45 | 1,910,814 | +2.78(+3.00%) |
Apr 19, 2012 | 93.43 | 93.86 | 92.13 | 92.67 | 381,997 | -1.35(-1.43%) |
Apr 18, 2012 | 94.43 | 94.49 | 93.75 | 94.02 | 758,183 | +1.37(+1.48%) |
Apr 17, 2012 | 91.52 | 92.80 | 91.12 | 92.65 | 507,880 | +1.65(+1.81%) |
Apr 16, 2012 | 91.66 | 91.73 | 90.50 | 91.00 | 598,597 | +0.98(+1.09%) |
Apr 13, 2012 | 90.84 | 90.96 | 89.80 | 90.02 | 464,250 | -0.46(-0.50%) |
Apr 12, 2012 | 90.12 | 90.81 | 89.97 | 90.48 | 412,780 | +0.58(+0.65%) |
Apr 11, 2012 | 90.91 | 90.93 | 89.55 | 89.90 | 810,048 | -0.21(-0.24%) |
Apr 10, 2012 | 92.99 | 93.03 | 89.86 | 90.11 | 1,141,967 | -2.84(-3.06%) |
Apr 09, 2012 | 93.18 | 93.40 | 92.70 | 92.95 | 258,759 | -0.45(-0.48%) |
Apr 05, 2012 | 92.58 | 93.76 | 92.50 | 93.40 | 961,010 | -0.17(-0.19%) |
Apr 04, 2012 | 95.04 | 95.19 | 93.28 | 93.57 | 648,182 | -0.94(-1.00%) |
Apr 03, 2012 | 94.78 | 94.94 | 94.16 | 94.51 | 857,873 | -0.65(-0.68%) |