Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 86.61 | 87.30 | 86.40 | 86.97 | 68,341 | -2.29(-2.57%) |
Jun 28, 2012 | 89.74 | 89.85 | 89.24 | 89.27 | 35,830 | +0.23(+0.26%) |
Jun 27, 2012 | 89.18 | 89.21 | 88.63 | 89.03 | 17,380 | +0.28(+0.31%) |
Jun 26, 2012 | 88.71 | 89.45 | 88.34 | 88.76 | 59,282 | -0.68(-0.76%) |
Jun 25, 2012 | 88.88 | 89.60 | 88.82 | 89.44 | 38,772 | +2.08(+2.38%) |
Jun 22, 2012 | 88.54 | 88.82 | 87.36 | 87.36 | 28,813 | -1.93(-2.17%) |
Jun 21, 2012 | 88.40 | 89.78 | 88.40 | 89.30 | 19,909 | +0.70(+0.79%) |
Jun 20, 2012 | 86.69 | 88.73 | 85.55 | 88.60 | 38,280 | +1.04(+1.18%) |
Jun 19, 2012 | 88.67 | 88.72 | 87.47 | 87.56 | 10,501 | -1.76(-1.97%) |
Jun 18, 2012 | 89.38 | 89.56 | 88.78 | 89.33 | 9,580 | +0.76(+0.86%) |
Jun 15, 2012 | 88.81 | 88.95 | 88.32 | 88.57 | 14,810 | +0.70(+0.79%) |
Jun 14, 2012 | 88.12 | 88.40 | 87.44 | 87.87 | 20,152 | -0.02(-0.02%) |
Jun 13, 2012 | 87.06 | 88.39 | 86.24 | 87.89 | 25,362 | +1.41(+1.63%) |
Jun 12, 2012 | 86.81 | 87.44 | 86.21 | 86.48 | 11,971 | -1.18(-1.35%) |
Jun 11, 2012 | 86.66 | 88.30 | 86.66 | 87.66 | 33,310 | +0.65(+0.75%) |
Jun 08, 2012 | 88.88 | 89.13 | 86.33 | 87.01 | 39,823 | -0.38(-0.44%) |
Jun 07, 2012 | 86.45 | 87.74 | 86.32 | 87.39 | 26,394 | +0.08(+0.09%) |
Jun 06, 2012 | 90.17 | 90.17 | 87.22 | 87.31 | 214,839 | -2.89(-3.21%) |
Jun 05, 2012 | 91.06 | 91.09 | 90.05 | 90.20 | 51,524 | -1.99(-2.16%) |
Jun 04, 2012 | 92.24 | 92.93 | 91.53 | 92.19 | 40,166 | -0.88(-0.95%) |
Jun 01, 2012 | 91.49 | 93.26 | 91.11 | 93.08 | 85,929 | +3.51(+3.92%) |
May 31, 2012 | 89.01 | 91.57 | 88.97 | 89.57 | 161,710 | +1.45(+1.65%) |
May 30, 2012 | 87.29 | 88.36 | 87.29 | 88.11 | 149,786 | +3.37(+3.97%) |
May 29, 2012 | 84.53 | 85.55 | 84.53 | 84.74 | 57,897 | -0.34(-0.40%) |
May 25, 2012 | 85.15 | 85.31 | 84.88 | 85.08 | 18,626 | +0.46(+0.55%) |
May 24, 2012 | 84.96 | 85.34 | 84.44 | 84.62 | 27,987 | -0.72(-0.84%) |
May 23, 2012 | 85.11 | 86.33 | 85.11 | 85.34 | 12,816 | +1.03(+1.23%) |
May 22, 2012 | 84.63 | 84.63 | 83.69 | 84.30 | 237,892 | -1.87(-2.18%) |
May 21, 2012 | 85.84 | 86.66 | 85.35 | 86.18 | 44,437 | -0.04(-0.04%) |
May 18, 2012 | 84.87 | 86.44 | 84.42 | 86.21 | 35,963 | +0.31(+0.36%) |
May 17, 2012 | 83.62 | 85.98 | 83.56 | 85.90 | 29,891 | +2.44(+2.92%) |
May 16, 2012 | 82.19 | 83.54 | 82.07 | 83.46 | 76,850 | +0.50(+0.60%) |
May 15, 2012 | 82.11 | 83.05 | 81.95 | 82.96 | 104,168 | +0.69(+0.84%) |
May 14, 2012 | 81.92 | 82.49 | 81.66 | 82.27 | 32,281 | +1.84(+2.29%) |
May 11, 2012 | 80.50 | 80.50 | 79.86 | 80.42 | 6,066 | +1.27(+1.61%) |
May 10, 2012 | 78.29 | 79.39 | 78.29 | 79.15 | 3,681 | -0.42(-0.53%) |
May 09, 2012 | 80.38 | 80.44 | 79.42 | 79.57 | 24,193 | -0.08(-0.09%) |
May 08, 2012 | 79.97 | 80.45 | 79.64 | 79.64 | 25,673 | +0.55(+0.70%) |
May 07, 2012 | 79.13 | 79.46 | 79.02 | 79.09 | 10,324 | +0.04(+0.05%) |
May 04, 2012 | 78.44 | 79.07 | 78.40 | 79.05 | 43,485 | +0.91(+1.17%) |
May 03, 2012 | 77.43 | 78.37 | 77.43 | 78.14 | 6,957 | +0.06(+0.08%) |
May 02, 2012 | 78.21 | 78.27 | 77.76 | 78.08 | 6,970 | +0.95(+1.23%) |
May 01, 2012 | 78.30 | 78.37 | 76.85 | 77.13 | 11,436 | -0.77(-0.99%) |
Apr 30, 2012 | 78.39 | 78.50 | 77.90 | 77.90 | 7,718 | -0.16(-0.20%) |
Apr 27, 2012 | 77.83 | 78.06 | 77.63 | 78.06 | 4,156 | +0.28(+0.37%) |
Apr 26, 2012 | 78.45 | 78.45 | 77.26 | 77.77 | 30,668 | +0.51(+0.66%) |
Apr 25, 2012 | 77.32 | 78.07 | 76.99 | 77.26 | 20,923 | -0.81(-1.04%) |
Apr 24, 2012 | 78.73 | 78.73 | 78.06 | 78.07 | 22,619 | -0.94(-1.19%) |
Apr 23, 2012 | 79.15 | 79.49 | 78.90 | 79.01 | 22,694 | +0.84(+1.07%) |
Apr 20, 2012 | 77.61 | 78.19 | 77.35 | 78.17 | 9,317 | +0.05(+0.07%) |
Apr 19, 2012 | 78.38 | 78.69 | 78.12 | 78.12 | 5,960 | +0.08(+0.11%) |
Apr 18, 2012 | 78.34 | 78.34 | 77.93 | 78.03 | 7,387 | +0.31(+0.41%) |
Apr 17, 2012 | 77.73 | 77.79 | 77.25 | 77.72 | 6,963 | -0.15(-0.19%) |
Apr 16, 2012 | 77.80 | 78.72 | 77.53 | 77.87 | 30,356 | +0.07(+0.09%) |
Apr 13, 2012 | 77.00 | 77.93 | 77.00 | 77.80 | 9,165 | +1.96(+2.59%) |
Apr 12, 2012 | 76.50 | 76.67 | 75.77 | 75.84 | 34,556 | -0.65(-0.85%) |
Apr 11, 2012 | 76.76 | 76.89 | 76.27 | 76.49 | 111,258 | -1.59(-2.04%) |
Apr 10, 2012 | 76.98 | 78.43 | 76.98 | 78.08 | 50,666 | +1.44(+1.88%) |
Apr 09, 2012 | 76.04 | 76.84 | 75.69 | 76.64 | 566,894 | +2.90(+3.94%) |
Apr 05, 2012 | 73.69 | 73.98 | 72.97 | 73.74 | 1,108,622 | +1.01(+1.40%) |
Apr 04, 2012 | 72.47 | 72.84 | 72.00 | 72.72 | 26,397 | +1.29(+1.80%) |
Apr 03, 2012 | 73.91 | 73.91 | 71.43 | 71.43 | 7,702 | -1.41(-1.94%) |