Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 94.55 | 95.00 | 93.40 | 94.33 | 526,586 | -0.44(-0.46%) |
May 30, 2012 | 94.45 | 95.43 | 94.02 | 94.77 | 524,023 | -0.83(-0.87%) |
May 29, 2012 | 94.56 | 95.61 | 94.16 | 95.60 | 350,653 | +2.09(+2.23%) |
May 25, 2012 | 93.71 | 94.05 | 92.98 | 93.51 | 332,884 | -0.02(-0.02%) |
May 24, 2012 | 93.73 | 94.08 | 92.72 | 93.53 | 410,948 | +0.15(+0.16%) |
May 23, 2012 | 91.81 | 93.52 | 90.61 | 93.38 | 557,791 | +0.78(+0.85%) |
May 22, 2012 | 92.55 | 93.00 | 91.69 | 92.60 | 691,262 | +0.56(+0.61%) |
May 21, 2012 | 89.96 | 92.09 | 89.35 | 92.04 | 472,157 | +2.96(+3.33%) |
May 18, 2012 | 90.07 | 90.80 | 88.83 | 89.08 | 895,725 | -1.19(-1.32%) |
May 17, 2012 | 93.79 | 94.02 | 89.99 | 90.27 | 954,982 | -3.34(-3.56%) |
May 16, 2012 | 94.58 | 94.92 | 93.43 | 93.61 | 442,404 | -0.48(-0.51%) |
May 15, 2012 | 94.20 | 94.90 | 93.61 | 94.08 | 461,752 | -0.05(-0.05%) |
May 14, 2012 | 94.06 | 95.11 | 93.62 | 94.13 | 498,921 | -0.80(-0.84%) |
May 11, 2012 | 94.32 | 95.21 | 94.06 | 94.93 | 459,698 | +0.19(+0.20%) |
May 10, 2012 | 94.93 | 95.04 | 93.98 | 94.74 | 462,110 | +0.77(+0.82%) |
May 09, 2012 | 93.04 | 94.86 | 93.02 | 93.97 | 518,836 | -0.28(-0.30%) |
May 08, 2012 | 93.64 | 94.58 | 92.85 | 94.25 | 516,078 | +0.16(+0.17%) |
May 07, 2012 | 93.90 | 94.41 | 93.63 | 94.09 | 450,633 | +0.21(+0.23%) |
May 04, 2012 | 94.81 | 94.86 | 92.67 | 93.88 | 598,599 | -1.39(-1.46%) |
May 03, 2012 | 96.03 | 96.43 | 95.00 | 95.27 | 333,903 | -0.72(-0.75%) |
May 02, 2012 | 95.12 | 96.16 | 94.73 | 95.98 | 483,421 | +0.19(+0.19%) |
May 01, 2012 | 95.06 | 96.46 | 93.84 | 95.80 | 568,815 | +0.83(+0.87%) |
Apr 30, 2012 | 95.52 | 95.56 | 94.40 | 94.97 | 599,652 | -0.74(-0.77%) |
Apr 27, 2012 | 95.44 | 95.96 | 95.17 | 95.70 | 516,788 | +0.53(+0.56%) |
Apr 26, 2012 | 93.74 | 95.17 | 93.74 | 95.17 | 878,086 | +0.82(+0.87%) |
Apr 25, 2012 | 92.87 | 94.55 | 92.57 | 94.35 | 713,324 | +2.27(+2.47%) |
Apr 24, 2012 | 91.56 | 92.65 | 91.06 | 92.08 | 549,251 | -0.05(-0.05%) |
Apr 23, 2012 | 90.43 | 93.02 | 90.40 | 92.12 | 979,556 | +0.66(+0.72%) |
Apr 20, 2012 | 90.63 | 92.91 | 90.60 | 91.46 | 720,531 | +1.11(+1.23%) |
Apr 19, 2012 | 92.28 | 92.34 | 89.71 | 90.35 | 1,083,037 | -1.76(-1.91%) |
Apr 18, 2012 | 92.65 | 93.05 | 92.07 | 92.12 | 575,952 | -0.99(-1.06%) |
Apr 17, 2012 | 91.99 | 93.81 | 91.76 | 93.10 | 654,358 | +1.82(+1.99%) |
Apr 16, 2012 | 91.60 | 91.99 | 90.87 | 91.29 | 469,620 | +0.24(+0.27%) |
Apr 13, 2012 | 91.77 | 91.99 | 90.81 | 91.04 | 413,437 | -0.85(-0.92%) |
Apr 12, 2012 | 89.91 | 92.02 | 89.84 | 91.89 | 334,775 | +2.09(+2.32%) |
Apr 11, 2012 | 89.62 | 91.02 | 88.83 | 89.80 | 478,906 | +1.17(+1.32%) |
Apr 10, 2012 | 90.00 | 90.21 | 88.46 | 88.63 | 692,350 | -1.58(-1.75%) |
Apr 09, 2012 | 89.85 | 90.62 | 89.09 | 90.21 | 448,272 | -1.05(-1.15%) |
Apr 05, 2012 | 91.17 | 91.58 | 90.90 | 91.27 | 257,528 | -0.18(-0.19%) |
Apr 04, 2012 | 91.54 | 91.76 | 90.80 | 91.44 | 393,971 | -0.79(-0.86%) |
Apr 03, 2012 | 92.33 | 92.44 | 91.73 | 92.23 | 693,981 | -0.14(-0.15%) |
Apr 02, 2012 | 92.30 | 92.88 | 91.69 | 92.37 | 658,282 | +0.09(+0.10%) |
Mar 30, 2012 | 92.57 | 92.88 | 91.71 | 92.28 | 1,040,312 | +0.35(+0.38%) |
Mar 29, 2012 | 91.65 | 92.22 | 91.28 | 91.93 | 840,516 | -0.34(-0.37%) |
Mar 28, 2012 | 93.52 | 93.52 | 91.39 | 92.27 | 630,340 | -1.45(-1.55%) |
Mar 27, 2012 | 93.59 | 94.01 | 93.42 | 93.72 | 383,544 | +0.20(+0.22%) |
Mar 26, 2012 | 93.41 | 94.05 | 93.41 | 93.52 | 603,357 | +0.74(+0.79%) |
Mar 23, 2012 | 92.54 | 92.96 | 91.92 | 92.78 | 421,505 | +0.37(+0.40%) |
Mar 22, 2012 | 92.21 | 92.41 | 91.58 | 92.41 | 541,271 | -0.49(-0.53%) |
Mar 21, 2012 | 92.60 | 93.05 | 92.31 | 92.90 | 364,338 | +0.05(+0.05%) |
Mar 20, 2012 | 92.09 | 92.88 | 91.34 | 92.86 | 670,313 | +0.32(+0.34%) |
Mar 19, 2012 | 92.65 | 92.68 | 91.81 | 92.54 | 389,198 | +0.04(+0.04%) |
Mar 16, 2012 | 92.60 | 92.87 | 92.01 | 92.50 | 825,370 | +0.30(+0.32%) |
Mar 15, 2012 | 92.12 | 92.48 | 91.56 | 92.21 | 687,243 | -0.07(-0.07%) |
Mar 14, 2012 | 91.46 | 92.61 | 91.09 | 92.27 | 1,229,512 | +1.19(+1.31%) |
Mar 13, 2012 | 89.21 | 91.20 | 89.21 | 91.08 | 788,736 | +2.16(+2.43%) |
Mar 12, 2012 | 88.33 | 89.18 | 88.33 | 88.92 | 581,173 | +0.47(+0.53%) |
Mar 09, 2012 | 87.82 | 89.10 | 87.81 | 88.46 | 665,013 | +0.75(+0.86%) |
Mar 08, 2012 | 87.12 | 87.89 | 86.55 | 87.70 | 491,825 | +1.15(+1.33%) |
Mar 07, 2012 | 85.53 | 86.85 | 85.31 | 86.55 | 646,352 | +1.26(+1.47%) |
Mar 06, 2012 | 85.78 | 86.04 | 84.97 | 85.29 | 624,290 | -1.77(-2.03%) |
Mar 05, 2012 | 86.78 | 87.31 | 86.26 | 87.06 | 537,652 | +0.02(+0.02%) |
Mar 02, 2012 | 86.85 | 87.36 | 86.47 | 87.04 | 612,147 | +0.12(+0.14%) |