Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 86.06 | 87.69 | 85.97 | 87.67 | 340,142 | +3.24(+3.84%) |
Jun 28, 2012 | 84.55 | 84.82 | 83.73 | 84.43 | 300,020 | -0.50(-0.59%) |
Jun 27, 2012 | 86.45 | 86.64 | 84.77 | 84.94 | 505,587 | -1.37(-1.59%) |
Jun 26, 2012 | 87.71 | 88.34 | 85.52 | 86.31 | 464,608 | -1.08(-1.24%) |
Jun 25, 2012 | 86.95 | 88.29 | 86.82 | 87.39 | 495,508 | -0.91(-1.03%) |
Jun 22, 2012 | 88.44 | 88.58 | 87.74 | 88.30 | 258,563 | +0.65(+0.74%) |
Jun 21, 2012 | 89.43 | 89.43 | 87.48 | 87.65 | 365,131 | -1.98(-2.21%) |
Jun 20, 2012 | 88.16 | 89.66 | 88.16 | 89.63 | 325,194 | +1.30(+1.47%) |
Jun 19, 2012 | 86.29 | 88.57 | 86.18 | 88.33 | 470,439 | +2.50(+2.91%) |
Jun 18, 2012 | 84.41 | 86.22 | 83.91 | 85.83 | 267,137 | +1.34(+1.59%) |
Jun 15, 2012 | 83.28 | 84.56 | 82.99 | 84.48 | 386,530 | +1.96(+2.38%) |
Jun 14, 2012 | 83.17 | 83.24 | 81.84 | 82.52 | 309,813 | -0.56(-0.67%) |
Jun 13, 2012 | 83.12 | 83.97 | 82.69 | 83.08 | 192,562 | +0.07(+0.08%) |
Jun 12, 2012 | 83.45 | 84.48 | 82.53 | 83.01 | 465,791 | -0.77(-0.92%) |
Jun 11, 2012 | 85.71 | 85.71 | 83.74 | 83.78 | 201,254 | -1.27(-1.49%) |
Jun 08, 2012 | 85.09 | 85.56 | 84.09 | 85.05 | 337,920 | -0.15(-0.17%) |
Jun 07, 2012 | 85.26 | 86.52 | 83.58 | 85.19 | 290,164 | +1.18(+1.41%) |
Jun 06, 2012 | 82.48 | 84.71 | 82.21 | 84.01 | 427,627 | +2.37(+2.91%) |
Jun 05, 2012 | 81.54 | 82.25 | 81.50 | 81.63 | 258,812 | -0.02(-0.03%) |
Jun 04, 2012 | 83.56 | 83.77 | 81.38 | 81.66 | 258,955 | -2.04(-2.44%) |
Jun 01, 2012 | 85.63 | 85.86 | 83.66 | 83.70 | 337,116 | -3.20(-3.68%) |
May 31, 2012 | 85.44 | 86.93 | 85.05 | 86.89 | 516,025 | +1.86(+2.19%) |
May 30, 2012 | 85.13 | 85.41 | 84.29 | 85.03 | 343,430 | -0.13(-0.16%) |
May 29, 2012 | 83.90 | 85.45 | 83.90 | 85.17 | 233,197 | +1.27(+1.52%) |
May 25, 2012 | 83.86 | 84.78 | 83.52 | 83.89 | 179,922 | +0.09(+0.11%) |
May 24, 2012 | 84.25 | 84.54 | 83.13 | 83.80 | 130,175 | -0.19(-0.23%) |
May 23, 2012 | 84.87 | 84.87 | 81.73 | 84.00 | 281,284 | -0.91(-1.07%) |
May 22, 2012 | 83.35 | 85.65 | 83.25 | 84.91 | 311,682 | +1.53(+1.84%) |
May 21, 2012 | 82.67 | 83.49 | 82.53 | 83.38 | 368,113 | +0.87(+1.06%) |
May 18, 2012 | 84.95 | 84.95 | 82.36 | 82.51 | 321,455 | -1.73(-2.05%) |
May 17, 2012 | 87.07 | 87.07 | 83.91 | 84.23 | 427,286 | -2.37(-2.74%) |
May 16, 2012 | 87.44 | 87.84 | 86.09 | 86.61 | 359,881 | -0.13(-0.14%) |
May 15, 2012 | 86.60 | 88.09 | 86.24 | 86.73 | 366,749 | +0.36(+0.42%) |
May 14, 2012 | 86.38 | 87.13 | 85.75 | 86.37 | 378,057 | -0.86(-0.98%) |
May 11, 2012 | 87.05 | 88.27 | 85.96 | 87.23 | 156,097 | -0.58(-0.67%) |
May 10, 2012 | 87.94 | 88.34 | 86.88 | 87.81 | 390,811 | +0.32(+0.37%) |
May 09, 2012 | 87.16 | 88.06 | 86.17 | 87.49 | 262,330 | -0.79(-0.89%) |
May 08, 2012 | 89.14 | 89.46 | 87.08 | 88.28 | 392,752 | -1.16(-1.30%) |
May 07, 2012 | 89.30 | 90.47 | 89.27 | 89.44 | 478,483 | -0.42(-0.47%) |
May 04, 2012 | 90.81 | 92.16 | 89.30 | 89.86 | 442,890 | -1.57(-1.71%) |
May 03, 2012 | 91.38 | 91.82 | 90.78 | 91.43 | 423,669 | -0.04(-0.05%) |
May 02, 2012 | 91.23 | 92.11 | 90.87 | 91.47 | 427,316 | +0.02(+0.02%) |
May 01, 2012 | 91.25 | 92.19 | 91.08 | 91.45 | 396,177 | +0.28(+0.31%) |
Apr 30, 2012 | 91.98 | 91.98 | 90.71 | 91.17 | 589,085 | -0.87(-0.95%) |
Apr 27, 2012 | 90.82 | 92.26 | 90.66 | 92.04 | 398,444 | +1.68(+1.86%) |
Apr 26, 2012 | 90.24 | 90.50 | 88.80 | 90.36 | 260,096 | +0.28(+0.31%) |
Apr 25, 2012 | 89.16 | 90.44 | 88.27 | 90.08 | 435,426 | +0.95(+1.06%) |
Apr 24, 2012 | 88.75 | 89.62 | 87.65 | 89.14 | 577,621 | +0.29(+0.32%) |
Apr 23, 2012 | 90.26 | 90.33 | 88.05 | 88.85 | 380,698 | -1.84(-2.03%) |
Apr 20, 2012 | 90.84 | 91.75 | 90.48 | 90.69 | 314,629 | -0.01(-0.02%) |
Apr 19, 2012 | 89.91 | 90.79 | 89.48 | 90.70 | 240,679 | +0.98(+1.09%) |
Apr 18, 2012 | 90.06 | 90.74 | 89.53 | 89.73 | 248,310 | -0.49(-0.55%) |
Apr 17, 2012 | 90.79 | 92.38 | 90.15 | 90.22 | 437,755 | -0.28(-0.31%) |
Apr 16, 2012 | 90.23 | 90.80 | 88.84 | 90.50 | 536,367 | +0.77(+0.85%) |
Apr 13, 2012 | 91.01 | 91.73 | 89.53 | 89.73 | 547,469 | -1.84(-2.01%) |
Apr 12, 2012 | 92.02 | 92.39 | 91.10 | 91.57 | 532,734 | -0.29(-0.32%) |
Apr 11, 2012 | 92.35 | 93.11 | 91.60 | 91.87 | 359,433 | +0.32(+0.35%) |
Apr 10, 2012 | 92.54 | 93.98 | 91.45 | 91.55 | 590,147 | -0.99(-1.07%) |
Apr 09, 2012 | 92.33 | 93.03 | 91.44 | 92.54 | 235,547 | -0.70(-0.75%) |
Apr 05, 2012 | 91.70 | 93.37 | 91.00 | 93.24 | 335,882 | +1.25(+1.35%) |
Apr 04, 2012 | 91.96 | 92.44 | 91.59 | 91.99 | 357,891 | -0.83(-0.89%) |
Apr 03, 2012 | 91.90 | 93.57 | 91.54 | 92.82 | 764,314 | +1.00(+1.09%) |