Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 86.55 | 86.72 | 83.11 | 85.95 | 1,014,092 | -0.30(-0.35%) |
May 30, 2012 | 89.75 | 89.75 | 85.76 | 86.26 | 881,512 | -5.42(-5.91%) |
May 29, 2012 | 89.10 | 92.13 | 89.10 | 91.67 | 1,062,423 | +3.83(+4.36%) |
May 25, 2012 | 87.11 | 88.52 | 86.95 | 87.84 | 652,415 | +0.80(+0.92%) |
May 24, 2012 | 88.76 | 88.76 | 86.19 | 87.04 | 1,144,886 | -1.63(-1.83%) |
May 23, 2012 | 86.59 | 88.81 | 84.57 | 88.67 | 609,061 | +0.85(+0.97%) |
May 22, 2012 | 89.57 | 91.27 | 87.06 | 87.81 | 1,091,719 | -0.61(-0.69%) |
May 21, 2012 | 84.94 | 88.67 | 84.53 | 88.42 | 816,269 | +4.27(+5.08%) |
May 18, 2012 | 85.16 | 86.32 | 83.85 | 84.15 | 979,911 | -0.58(-0.68%) |
May 17, 2012 | 87.16 | 88.17 | 84.65 | 84.73 | 939,489 | -1.97(-2.27%) |
May 16, 2012 | 88.09 | 89.39 | 86.32 | 86.70 | 1,095,141 | -1.09(-1.24%) |
May 15, 2012 | 90.46 | 91.19 | 87.34 | 87.78 | 1,228,395 | -2.36(-2.62%) |
May 14, 2012 | 88.19 | 92.08 | 85.36 | 90.15 | 3,165,967 | +2.79(+3.20%) |
May 11, 2012 | 87.91 | 89.98 | 87.14 | 87.35 | 1,082,476 | -2.11(-2.35%) |
May 10, 2012 | 89.33 | 90.70 | 88.31 | 89.46 | 1,373,719 | +1.22(+1.39%) |
May 09, 2012 | 88.59 | 88.90 | 85.66 | 88.23 | 2,210,452 | -2.01(-2.23%) |
May 08, 2012 | 90.52 | 90.57 | 88.17 | 90.24 | 1,283,372 | -1.11(-1.21%) |
May 07, 2012 | 93.57 | 94.40 | 91.10 | 91.35 | 1,254,818 | -3.01(-3.19%) |
May 04, 2012 | 97.28 | 97.40 | 93.17 | 94.36 | 1,486,477 | -3.12(-3.20%) |
May 03, 2012 | 101.86 | 101.87 | 97.35 | 97.47 | 2,509,318 | -5.61(-5.45%) |
May 02, 2012 | 103.54 | 105.08 | 102.35 | 103.09 | 1,037,417 | -1.83(-1.75%) |
May 01, 2012 | 105.30 | 106.46 | 104.31 | 104.92 | 579,038 | -0.08(-0.07%) |
Apr 30, 2012 | 105.80 | 105.80 | 103.51 | 105.00 | 807,127 | -1.00(-0.94%) |
Apr 27, 2012 | 104.94 | 106.10 | 104.16 | 106.00 | 574,484 | +1.07(+1.02%) |
Apr 26, 2012 | 101.73 | 107.02 | 101.62 | 104.93 | 1,065,880 | +2.85(+2.79%) |
Apr 25, 2012 | 97.47 | 102.52 | 96.37 | 102.08 | 919,400 | +5.39(+5.57%) |
Apr 24, 2012 | 97.63 | 98.09 | 95.78 | 96.69 | 587,869 | -0.46(-0.47%) |
Apr 23, 2012 | 94.64 | 97.90 | 93.42 | 97.15 | 712,574 | +0.98(+1.02%) |
Apr 20, 2012 | 98.60 | 99.18 | 95.96 | 96.17 | 761,289 | -1.43(-1.47%) |
Apr 19, 2012 | 96.00 | 97.75 | 95.69 | 97.60 | 1,034,133 | +1.76(+1.84%) |
Apr 18, 2012 | 95.11 | 96.55 | 94.68 | 95.84 | 847,104 | +0.25(+0.26%) |
Apr 17, 2012 | 95.93 | 97.35 | 95.37 | 95.59 | 888,144 | +0.66(+0.69%) |
Apr 16, 2012 | 96.31 | 98.01 | 94.44 | 94.94 | 785,319 | -0.62(-0.65%) |
Apr 13, 2012 | 96.06 | 96.47 | 94.78 | 95.55 | 496,213 | -1.14(-1.18%) |
Apr 12, 2012 | 93.25 | 97.07 | 93.06 | 96.69 | 662,690 | +3.42(+3.67%) |
Apr 11, 2012 | 95.58 | 95.78 | 92.91 | 93.27 | 634,001 | -1.06(-1.12%) |
Apr 10, 2012 | 95.94 | 96.82 | 93.53 | 94.33 | 755,704 | -1.52(-1.58%) |
Apr 09, 2012 | 95.77 | 96.85 | 94.55 | 95.85 | 762,818 | -1.47(-1.51%) |
Apr 05, 2012 | 98.09 | 99.98 | 97.00 | 97.32 | 658,903 | -1.55(-1.57%) |
Apr 04, 2012 | 99.08 | 99.75 | 97.48 | 98.86 | 752,329 | -1.85(-1.84%) |
Apr 03, 2012 | 101.33 | 102.02 | 99.64 | 100.72 | 877,952 | -0.93(-0.92%) |
Apr 02, 2012 | 101.03 | 102.00 | 99.51 | 101.65 | 1,404,160 | +1.65(+1.65%) |
Mar 30, 2012 | 98.53 | 100.83 | 97.70 | 100.00 | 913,023 | +2.51(+2.57%) |
Mar 29, 2012 | 97.93 | 98.82 | 96.12 | 97.49 | 782,185 | -0.92(-0.94%) |
Mar 28, 2012 | 98.51 | 99.08 | 96.45 | 98.41 | 1,092,183 | -0.91(-0.92%) |
Mar 27, 2012 | 100.65 | 101.78 | 98.85 | 99.32 | 1,426,917 | -1.59(-1.57%) |
Mar 26, 2012 | 98.28 | 101.12 | 98.28 | 100.91 | 1,419,826 | +3.03(+3.09%) |
Mar 23, 2012 | 95.51 | 98.22 | 95.44 | 97.88 | 1,301,390 | +2.58(+2.70%) |
Mar 22, 2012 | 97.85 | 97.91 | 94.45 | 95.31 | 1,491,693 | -3.99(-4.02%) |
Mar 21, 2012 | 97.52 | 99.74 | 97.21 | 99.30 | 1,135,052 | +1.20(+1.23%) |
Mar 20, 2012 | 100.20 | 100.23 | 97.74 | 98.09 | 1,129,980 | -3.39(-3.34%) |
Mar 19, 2012 | 99.02 | 102.27 | 99.02 | 101.48 | 875,124 | +1.81(+1.82%) |
Mar 16, 2012 | 98.21 | 100.22 | 97.83 | 99.67 | 1,178,832 | +2.03(+2.08%) |
Mar 15, 2012 | 98.20 | 98.77 | 97.21 | 97.64 | 1,066,819 | -0.15(-0.15%) |
Mar 14, 2012 | 97.34 | 99.57 | 97.34 | 97.79 | 1,447,112 | +0.47(+0.48%) |
Mar 13, 2012 | 98.06 | 98.06 | 96.09 | 97.32 | 1,653,958 | -0.34(-0.35%) |
Mar 12, 2012 | 100.33 | 100.38 | 96.65 | 97.66 | 1,436,214 | -2.89(-2.87%) |
Mar 09, 2012 | 101.47 | 102.61 | 100.23 | 100.55 | 733,233 | -0.99(-0.97%) |
Mar 08, 2012 | 101.58 | 102.49 | 100.60 | 101.54 | 506,496 | +1.11(+1.10%) |
Mar 07, 2012 | 100.04 | 100.85 | 99.17 | 100.43 | 934,435 | -0.24(-0.23%) |
Mar 06, 2012 | 100.29 | 101.06 | 98.70 | 100.67 | 1,099,311 | -1.45(-1.42%) |
Mar 05, 2012 | 103.85 | 104.43 | 101.69 | 102.12 | 1,144,788 | -2.60(-2.48%) |
Mar 02, 2012 | 107.12 | 107.38 | 103.92 | 104.71 | 711,953 | -2.83(-2.63%) |