Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 95.15 | 95.15 | 94.93 | 94.93 | 10,486 | -0.12(-0.13%) |
May 30, 2012 | 95.06 | 95.15 | 94.91 | 95.05 | 41,903 | +0.12(+0.13%) |
May 29, 2012 | 94.89 | 95.13 | 94.89 | 94.93 | 15,547 | -0.08(-0.08%) |
May 25, 2012 | 95.12 | 95.26 | 94.91 | 95.01 | 34,806 | -0.12(-0.13%) |
May 24, 2012 | 95.01 | 95.14 | 95.01 | 95.13 | 18,271 | +0.02(+0.02%) |
May 23, 2012 | 95.15 | 95.15 | 95.05 | 95.12 | 33,531 | -0.02(-0.02%) |
May 22, 2012 | 95.04 | 95.15 | 95.04 | 95.13 | 18,121 | +0.00(+0.00%) |
May 21, 2012 | 95.20 | 95.20 | 95.00 | 95.13 | 69,093 | -0.06(-0.07%) |
May 18, 2012 | 95.22 | 95.54 | 95.00 | 95.20 | 77,764 | -0.01(-0.01%) |
May 17, 2012 | 95.20 | 95.23 | 95.06 | 95.20 | 49,943 | +0.02(+0.02%) |
May 16, 2012 | 95.22 | 95.22 | 95.03 | 95.19 | 22,583 | -0.02(-0.02%) |
May 15, 2012 | 95.22 | 95.22 | 95.02 | 95.20 | 13,127 | +0.02(+0.03%) |
May 14, 2012 | 95.16 | 95.32 | 95.06 | 95.18 | 67,205 | +0.01(+0.01%) |
May 11, 2012 | 94.88 | 95.17 | 94.88 | 95.17 | 28,529 | +0.29(+0.31%) |
May 10, 2012 | 95.15 | 95.16 | 94.88 | 94.88 | 45,030 | -0.23(-0.24%) |
May 09, 2012 | 94.97 | 95.11 | 94.91 | 95.11 | 14,632 | -0.01(-0.01%) |
May 08, 2012 | 94.84 | 95.12 | 94.84 | 95.12 | 14,662 | +0.20(+0.21%) |
May 07, 2012 | 95.11 | 95.14 | 94.89 | 94.92 | 63,987 | -0.01(-0.01%) |
May 04, 2012 | 95.02 | 95.15 | 94.90 | 94.93 | 21,571 | -0.06(-0.07%) |
May 03, 2012 | 95.19 | 95.19 | 94.88 | 94.99 | 40,304 | -0.18(-0.19%) |
May 02, 2012 | 95.14 | 95.17 | 95.02 | 95.17 | 17,131 | +0.05(+0.06%) |
May 01, 2012 | 94.90 | 95.27 | 94.80 | 95.12 | 31,806 | +0.22(+0.23%) |
Apr 30, 2012 | 94.72 | 95.04 | 94.72 | 94.89 | 13,024 | -0.04(-0.04%) |
Apr 27, 2012 | 95.03 | 95.20 | 94.89 | 94.93 | 37,293 | -0.17(-0.18%) |
Apr 26, 2012 | 94.81 | 95.10 | 94.81 | 95.10 | 27,953 | +0.10(+0.10%) |
Apr 25, 2012 | 95.11 | 95.11 | 94.94 | 95.00 | 28,367 | -0.10(-0.10%) |
Apr 24, 2012 | 95.06 | 95.15 | 94.97 | 95.10 | 36,706 | +0.00(+0.00%) |
Apr 23, 2012 | 95.00 | 95.11 | 94.74 | 95.10 | 19,602 | +0.19(+0.20%) |
Apr 20, 2012 | 94.89 | 95.11 | 94.89 | 94.91 | 31,774 | -0.06(-0.07%) |
Apr 19, 2012 | 95.04 | 95.04 | 94.88 | 94.97 | 10,779 | -0.07(-0.07%) |
Apr 18, 2012 | 94.97 | 95.04 | 94.82 | 95.04 | 18,986 | +0.08(+0.08%) |
Apr 17, 2012 | 94.87 | 95.00 | 94.68 | 94.96 | 24,631 | +0.28(+0.29%) |
Apr 16, 2012 | 94.95 | 95.04 | 94.69 | 94.69 | 21,285 | -0.25(-0.26%) |
Apr 13, 2012 | 95.02 | 95.02 | 94.93 | 94.94 | 30,678 | -0.07(-0.07%) |
Apr 12, 2012 | 94.97 | 95.03 | 94.80 | 95.01 | 23,851 | +0.00(+0.00%) |
Apr 11, 2012 | 94.84 | 95.03 | 94.84 | 95.01 | 17,557 | +0.10(+0.10%) |
Apr 10, 2012 | 94.93 | 95.06 | 94.88 | 94.91 | 21,993 | -0.04(-0.05%) |
Apr 09, 2012 | 94.90 | 95.01 | 94.88 | 94.96 | 26,138 | +0.12(+0.13%) |
Apr 05, 2012 | 94.84 | 94.97 | 94.81 | 94.83 | 20,639 | -0.01(-0.01%) |
Apr 04, 2012 | 94.69 | 94.88 | 94.69 | 94.84 | 39,163 | -0.04(-0.04%) |
Apr 03, 2012 | 94.71 | 94.88 | 94.63 | 94.88 | 24,436 | +0.23(+0.24%) |
Apr 02, 2012 | 94.88 | 94.88 | 94.64 | 94.64 | 15,878 | -0.15(-0.16%) |
Mar 30, 2012 | 94.98 | 95.01 | 94.72 | 94.80 | 30,694 | -0.18(-0.19%) |
Mar 29, 2012 | 94.99 | 94.99 | 94.79 | 94.97 | 37,266 | +0.05(+0.06%) |
Mar 28, 2012 | 94.75 | 94.94 | 94.75 | 94.92 | 38,716 | +0.03(+0.03%) |
Mar 27, 2012 | 94.80 | 94.91 | 94.75 | 94.89 | 24,183 | +0.04(+0.04%) |
Mar 26, 2012 | 94.92 | 94.92 | 94.73 | 94.86 | 36,080 | -0.06(-0.07%) |
Mar 23, 2012 | 94.67 | 94.94 | 94.67 | 94.92 | 40,647 | +0.28(+0.30%) |
Mar 22, 2012 | 94.88 | 94.89 | 94.64 | 94.64 | 30,611 | -0.25(-0.26%) |
Mar 21, 2012 | 94.76 | 94.89 | 94.63 | 94.88 | 160,808 | +0.14(+0.15%) |
Mar 20, 2012 | 94.65 | 94.79 | 94.64 | 94.74 | 16,758 | +0.04(+0.04%) |
Mar 19, 2012 | 94.86 | 94.86 | 94.70 | 94.71 | 15,916 | -0.03(-0.03%) |
Mar 16, 2012 | 94.79 | 94.94 | 94.73 | 94.73 | 17,498 | -0.16(-0.17%) |
Mar 15, 2012 | 94.80 | 94.98 | 94.80 | 94.89 | 28,563 | -0.06(-0.07%) |
Mar 14, 2012 | 95.15 | 95.15 | 94.66 | 94.96 | 96,582 | -0.03(-0.03%) |
Mar 13, 2012 | 94.98 | 95.03 | 94.84 | 94.98 | 52,704 | +0.01(+0.01%) |
Mar 12, 2012 | 95.06 | 95.06 | 94.88 | 94.97 | 11,063 | -0.05(-0.06%) |
Mar 09, 2012 | 94.97 | 95.03 | 94.97 | 95.03 | 28,388 | +0.00(+0.00%) |
Mar 08, 2012 | 94.88 | 95.05 | 94.88 | 95.03 | 22,787 | +0.27(+0.28%) |
Mar 07, 2012 | 94.63 | 95.07 | 94.63 | 94.76 | 63,278 | -0.27(-0.28%) |
Mar 06, 2012 | 94.96 | 95.03 | 94.76 | 95.03 | 20,429 | +0.21(+0.23%) |
Mar 05, 2012 | 95.00 | 95.10 | 94.81 | 94.81 | 29,188 | -0.29(-0.31%) |
Mar 02, 2012 | 95.01 | 95.11 | 95.00 | 95.11 | 21,221 | +0.01(+0.01%) |