Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 81.83 | 82.08 | 77.65 | 79.81 | 4,277,138 | -2.01(-2.46%) |
May 30, 2012 | 82.60 | 82.63 | 81.34 | 81.82 | 1,679,311 | -1.58(-1.89%) |
May 29, 2012 | 82.15 | 83.45 | 80.72 | 83.40 | 1,505,360 | +2.15(+2.64%) |
May 25, 2012 | 81.48 | 81.77 | 80.64 | 81.25 | 1,151,606 | +0.08(+0.10%) |
May 24, 2012 | 80.43 | 82.89 | 80.33 | 81.17 | 2,998,656 | +4.94(+6.48%) |
May 23, 2012 | 76.58 | 77.63 | 73.89 | 76.24 | 2,703,135 | -0.18(-0.23%) |
May 22, 2012 | 75.78 | 76.88 | 75.32 | 76.41 | 1,892,180 | +1.55(+2.07%) |
May 21, 2012 | 72.12 | 74.98 | 71.93 | 74.87 | 1,547,293 | +3.22(+4.50%) |
May 18, 2012 | 71.95 | 73.81 | 71.41 | 71.64 | 1,523,675 | +0.01(+0.01%) |
May 17, 2012 | 75.32 | 75.62 | 71.53 | 71.63 | 2,181,934 | -3.59(-4.77%) |
May 16, 2012 | 78.79 | 79.34 | 75.14 | 75.22 | 2,308,788 | -3.03(-3.87%) |
May 15, 2012 | 78.36 | 79.56 | 77.88 | 78.25 | 1,000,160 | -0.10(-0.13%) |
May 14, 2012 | 77.65 | 79.58 | 77.23 | 78.34 | 866,241 | -1.69(-2.12%) |
May 11, 2012 | 78.54 | 81.02 | 78.14 | 80.04 | 863,984 | +1.01(+1.27%) |
May 10, 2012 | 80.44 | 81.28 | 78.33 | 79.03 | 1,257,237 | -1.16(-1.45%) |
May 09, 2012 | 79.05 | 80.54 | 78.40 | 80.20 | 1,425,402 | +0.07(+0.09%) |
May 08, 2012 | 80.19 | 80.80 | 75.32 | 80.13 | 2,906,454 | -2.72(-3.28%) |
May 07, 2012 | 83.86 | 84.74 | 82.53 | 82.85 | 1,064,972 | -1.56(-1.84%) |
May 04, 2012 | 88.37 | 88.44 | 84.00 | 84.40 | 2,074,543 | -5.24(-5.85%) |
May 03, 2012 | 90.86 | 91.13 | 89.04 | 89.65 | 1,210,735 | -1.35(-1.48%) |
May 02, 2012 | 88.06 | 91.69 | 88.06 | 91.00 | 1,188,347 | +2.69(+3.05%) |
May 01, 2012 | 87.47 | 89.75 | 87.13 | 88.31 | 1,587,248 | +0.81(+0.92%) |
Apr 30, 2012 | 88.48 | 88.83 | 87.06 | 87.50 | 774,393 | -1.24(-1.40%) |
Apr 27, 2012 | 89.44 | 90.11 | 88.42 | 88.74 | 673,078 | -0.47(-0.53%) |
Apr 26, 2012 | 87.60 | 89.66 | 87.12 | 89.21 | 568,109 | +1.59(+1.81%) |
Apr 25, 2012 | 86.44 | 87.66 | 86.18 | 87.63 | 565,520 | +2.16(+2.52%) |
Apr 24, 2012 | 86.21 | 87.45 | 84.83 | 85.47 | 940,675 | -0.34(-0.39%) |
Apr 23, 2012 | 85.77 | 86.28 | 84.06 | 85.80 | 1,062,682 | -1.42(-1.63%) |
Apr 20, 2012 | 87.96 | 88.78 | 87.09 | 87.22 | 805,900 | -0.16(-0.18%) |
Apr 19, 2012 | 88.47 | 88.77 | 86.82 | 87.38 | 652,278 | -1.32(-1.49%) |
Apr 18, 2012 | 87.92 | 89.01 | 87.77 | 88.70 | 525,881 | +0.15(+0.17%) |
Apr 17, 2012 | 88.05 | 88.68 | 87.43 | 88.55 | 662,501 | +1.25(+1.43%) |
Apr 16, 2012 | 87.88 | 88.38 | 86.42 | 87.30 | 564,262 | -0.40(-0.46%) |
Apr 13, 2012 | 87.16 | 88.26 | 86.76 | 87.71 | 819,116 | +0.50(+0.58%) |
Apr 12, 2012 | 87.15 | 87.50 | 86.48 | 87.20 | 1,083,106 | +0.43(+0.50%) |
Apr 11, 2012 | 87.00 | 88.65 | 86.48 | 86.77 | 1,205,021 | +0.86(+1.00%) |
Apr 10, 2012 | 89.34 | 89.35 | 85.55 | 85.91 | 1,145,067 | -3.40(-3.81%) |
Apr 09, 2012 | 89.34 | 89.89 | 88.51 | 89.31 | 1,066,475 | -1.22(-1.35%) |
Apr 05, 2012 | 89.44 | 91.45 | 89.44 | 90.53 | 883,327 | +0.62(+0.69%) |
Apr 04, 2012 | 89.69 | 90.71 | 89.14 | 89.91 | 948,280 | -0.47(-0.52%) |
Apr 03, 2012 | 90.07 | 91.06 | 89.63 | 90.39 | 844,705 | +0.33(+0.36%) |
Apr 02, 2012 | 88.93 | 90.69 | 88.22 | 90.06 | 1,250,919 | +2.04(+2.32%) |
Mar 30, 2012 | 88.38 | 89.58 | 87.35 | 88.02 | 1,430,566 | -0.16(-0.18%) |
Mar 29, 2012 | 87.07 | 88.58 | 86.07 | 88.18 | 1,544,126 | +0.84(+0.96%) |
Mar 28, 2012 | 89.51 | 91.05 | 86.96 | 87.34 | 2,589,301 | -1.15(-1.30%) |
Mar 27, 2012 | 89.48 | 89.63 | 88.43 | 88.49 | 1,299,302 | -1.01(-1.12%) |
Mar 26, 2012 | 89.55 | 90.78 | 88.28 | 89.50 | 1,110,715 | +1.26(+1.43%) |
Mar 23, 2012 | 89.00 | 89.00 | 86.16 | 88.24 | 636,333 | -0.41(-0.47%) |
Mar 22, 2012 | 87.93 | 89.28 | 87.15 | 88.65 | 847,119 | +0.43(+0.49%) |
Mar 21, 2012 | 88.09 | 88.79 | 88.05 | 88.22 | 703,361 | +0.20(+0.22%) |
Mar 20, 2012 | 87.07 | 88.55 | 87.07 | 88.02 | 501,331 | +0.33(+0.37%) |
Mar 19, 2012 | 87.68 | 88.65 | 87.52 | 87.70 | 714,368 | -0.27(-0.30%) |
Mar 16, 2012 | 89.31 | 89.31 | 87.25 | 87.96 | 1,345,474 | +0.53(+0.61%) |
Mar 15, 2012 | 87.37 | 88.18 | 86.68 | 87.43 | 577,282 | -0.21(-0.24%) |
Mar 14, 2012 | 88.17 | 88.17 | 86.70 | 87.64 | 596,890 | -0.06(-0.07%) |
Mar 13, 2012 | 86.48 | 87.71 | 85.73 | 87.70 | 602,223 | +1.69(+1.97%) |
Mar 12, 2012 | 85.71 | 86.37 | 85.01 | 86.00 | 466,884 | +0.34(+0.40%) |
Mar 09, 2012 | 83.53 | 85.72 | 83.42 | 85.66 | 555,266 | +2.21(+2.64%) |
Mar 08, 2012 | 82.67 | 84.32 | 82.50 | 83.45 | 579,892 | +1.17(+1.43%) |
Mar 07, 2012 | 82.12 | 82.63 | 81.66 | 82.28 | 386,214 | +0.48(+0.59%) |
Mar 06, 2012 | 82.69 | 83.05 | 81.29 | 81.79 | 589,192 | -2.14(-2.55%) |
Mar 05, 2012 | 83.47 | 84.09 | 82.91 | 83.93 | 633,249 | +0.45(+0.54%) |
Mar 02, 2012 | 84.47 | 84.74 | 83.15 | 83.48 | 815,835 | -0.82(-0.97%) |