Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 92.65 | 94.14 | 92.38 | 93.06 | 42,743,880 | +1.06(+1.16%) |
May 30, 2012 | 91.40 | 92.13 | 91.39 | 92.00 | 23,543,172 | +2.28(+2.54%) |
May 29, 2012 | 89.99 | 90.30 | 89.71 | 89.72 | 8,054,053 | -0.28(-0.31%) |
May 25, 2012 | 90.02 | 90.10 | 89.81 | 90.00 | 6,476,538 | +0.34(+0.37%) |
May 24, 2012 | 89.88 | 90.28 | 89.53 | 89.66 | 14,062,464 | -0.34(-0.38%) |
May 23, 2012 | 90.11 | 90.82 | 89.97 | 90.01 | 16,103,645 | +0.62(+0.69%) |
May 22, 2012 | 89.53 | 89.62 | 89.02 | 89.39 | 16,872,728 | -1.01(-1.11%) |
May 21, 2012 | 90.36 | 90.77 | 90.16 | 90.39 | 13,140,075 | -0.19(-0.21%) |
May 18, 2012 | 89.90 | 90.76 | 89.79 | 90.58 | 13,900,272 | +0.02(+0.02%) |
May 17, 2012 | 89.00 | 90.64 | 88.99 | 90.56 | 20,377,076 | +1.58(+1.77%) |
May 16, 2012 | 88.23 | 89.11 | 88.04 | 88.99 | 8,860,601 | +0.26(+0.29%) |
May 15, 2012 | 88.31 | 88.78 | 88.12 | 88.73 | 9,277,506 | +0.36(+0.40%) |
May 14, 2012 | 88.15 | 88.47 | 87.96 | 88.37 | 12,051,235 | +1.22(+1.40%) |
May 11, 2012 | 87.15 | 87.23 | 86.76 | 87.16 | 7,179,485 | +0.71(+0.83%) |
May 10, 2012 | 86.08 | 86.51 | 85.65 | 86.44 | 8,641,903 | -0.26(-0.29%) |
May 09, 2012 | 87.12 | 87.21 | 86.38 | 86.70 | 7,992,018 | +0.06(+0.07%) |
May 08, 2012 | 86.56 | 87.16 | 86.54 | 86.64 | 8,297,463 | +0.46(+0.53%) |
May 07, 2012 | 86.29 | 86.40 | 86.08 | 86.18 | 4,426,190 | +0.01(+0.02%) |
May 04, 2012 | 85.68 | 86.20 | 85.62 | 86.16 | 8,730,228 | +0.67(+0.78%) |
May 03, 2012 | 85.07 | 85.60 | 85.01 | 85.49 | 4,830,188 | -0.02(-0.03%) |
May 02, 2012 | 85.49 | 85.57 | 85.19 | 85.51 | 4,888,957 | +0.60(+0.70%) |
May 01, 2012 | 85.65 | 85.78 | 84.65 | 84.92 | 9,892,490 | -0.44(-0.52%) |
Apr 30, 2012 | 85.54 | 85.67 | 85.26 | 85.36 | 5,770,357 | +0.02(+0.03%) |
Apr 27, 2012 | 85.14 | 85.39 | 84.97 | 85.34 | 3,868,399 | +0.07(+0.09%) |
Apr 26, 2012 | 85.43 | 85.46 | 84.83 | 85.26 | 7,053,747 | +0.51(+0.60%) |
Apr 25, 2012 | 84.70 | 85.36 | 84.17 | 84.75 | 12,176,752 | -0.44(-0.51%) |
Apr 24, 2012 | 85.57 | 85.68 | 85.18 | 85.19 | 5,960,350 | -0.60(-0.70%) |
Apr 23, 2012 | 85.93 | 86.15 | 85.70 | 85.80 | 7,105,970 | +0.62(+0.73%) |
Apr 20, 2012 | 84.81 | 85.22 | 84.64 | 85.18 | 6,932,906 | +0.01(+0.02%) |
Apr 19, 2012 | 85.31 | 85.47 | 85.14 | 85.16 | 7,386,596 | +0.08(+0.09%) |
Apr 18, 2012 | 85.16 | 85.21 | 84.93 | 85.08 | 5,599,922 | +0.25(+0.29%) |
Apr 17, 2012 | 84.78 | 85.00 | 84.58 | 84.83 | 7,420,020 | -0.05(-0.06%) |
Apr 16, 2012 | 84.91 | 85.56 | 84.81 | 84.89 | 10,631,223 | -0.12(-0.15%) |
Apr 13, 2012 | 84.51 | 85.05 | 84.49 | 85.01 | 11,831,157 | +1.35(+1.62%) |
Apr 12, 2012 | 84.16 | 84.21 | 83.54 | 83.66 | 12,381,609 | -0.35(-0.42%) |
Apr 11, 2012 | 84.19 | 84.44 | 83.93 | 84.01 | 11,975,395 | -1.02(-1.20%) |
Apr 10, 2012 | 84.36 | 85.34 | 84.24 | 85.02 | 19,821,132 | +0.95(+1.13%) |
Apr 09, 2012 | 84.06 | 84.23 | 83.85 | 84.07 | 19,756,900 | +1.92(+2.34%) |
Apr 05, 2012 | 82.22 | 82.27 | 81.73 | 82.15 | 8,747,054 | +0.59(+0.72%) |
Apr 04, 2012 | 81.32 | 81.58 | 81.06 | 81.56 | 13,875,793 | +1.11(+1.37%) |
Apr 03, 2012 | 82.22 | 82.54 | 80.45 | 80.45 | 20,306,356 | -1.42(-1.73%) |
Apr 02, 2012 | 82.22 | 82.43 | 81.63 | 81.87 | 12,293,062 | +0.45(+0.55%) |
Mar 30, 2012 | 82.88 | 82.92 | 81.42 | 81.42 | 13,046,164 | -1.40(-1.69%) |
Mar 29, 2012 | 82.74 | 82.87 | 82.42 | 82.82 | 10,600,800 | +0.62(+0.75%) |
Mar 28, 2012 | 81.94 | 82.68 | 81.89 | 82.21 | 10,866,919 | -0.12(-0.14%) |
Mar 27, 2012 | 81.84 | 82.51 | 81.79 | 82.32 | 9,607,785 | +0.59(+0.72%) |
Mar 26, 2012 | 81.88 | 82.01 | 81.13 | 81.73 | 11,187,448 | -0.42(-0.51%) |
Mar 23, 2012 | 81.78 | 82.29 | 81.76 | 82.16 | 11,665,535 | +0.77(+0.95%) |
Mar 22, 2012 | 81.49 | 81.55 | 81.18 | 81.39 | 11,037,502 | +0.26(+0.32%) |
Mar 21, 2012 | 80.45 | 81.20 | 80.41 | 81.12 | 14,113,400 | +0.91(+1.13%) |
Mar 20, 2012 | 80.14 | 80.46 | 79.72 | 80.22 | 13,013,555 | +0.32(+0.40%) |
Mar 19, 2012 | 80.81 | 80.90 | 79.60 | 79.90 | 19,307,720 | -0.97(-1.19%) |
Mar 16, 2012 | 80.19 | 80.87 | 79.97 | 80.86 | 18,503,400 | +0.16(+0.20%) |
Mar 15, 2012 | 80.48 | 81.09 | 80.46 | 80.70 | 19,504,112 | +0.12(+0.15%) |
Mar 14, 2012 | 81.79 | 81.82 | 80.52 | 80.58 | 33,781,872 | -2.08(-2.52%) |
Mar 13, 2012 | 83.65 | 83.75 | 82.65 | 82.66 | 19,862,576 | -1.48(-1.76%) |
Mar 12, 2012 | 84.41 | 84.56 | 84.09 | 84.14 | 7,275,811 | -0.01(-0.02%) |
Mar 09, 2012 | 83.81 | 84.17 | 83.38 | 84.16 | 9,612,388 | +0.17(+0.20%) |
Mar 08, 2012 | 84.41 | 84.59 | 83.92 | 83.99 | 10,999,239 | -0.85(-1.00%) |
Mar 07, 2012 | 85.24 | 85.35 | 84.77 | 84.84 | 7,671,988 | -0.52(-0.61%) |
Mar 06, 2012 | 85.23 | 85.71 | 85.22 | 85.36 | 8,680,909 | +1.02(+1.21%) |
Mar 05, 2012 | 84.88 | 85.22 | 84.34 | 84.34 | 9,538,390 | -0.67(-0.79%) |
Mar 02, 2012 | 84.62 | 85.25 | 84.58 | 85.01 | 9,190,602 | +0.79(+0.94%) |