Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 85.11 | 86.50 | 84.29 | 85.95 | 327,046 | +0.84(+0.99%) |
May 30, 2012 | 86.15 | 86.20 | 84.98 | 85.11 | 318,191 | -1.82(-2.09%) |
May 29, 2012 | 86.47 | 87.21 | 86.27 | 86.93 | 209,490 | +1.18(+1.37%) |
May 25, 2012 | 86.27 | 86.37 | 85.50 | 85.75 | 533,689 | -0.39(-0.45%) |
May 24, 2012 | 85.55 | 86.56 | 85.21 | 86.14 | 271,777 | +0.73(+0.85%) |
May 23, 2012 | 83.69 | 85.62 | 82.96 | 85.42 | 442,218 | +0.99(+1.17%) |
May 22, 2012 | 84.59 | 85.25 | 83.85 | 84.43 | 364,460 | +0.03(+0.03%) |
May 21, 2012 | 82.28 | 84.40 | 82.28 | 84.40 | 289,027 | +2.19(+2.66%) |
May 18, 2012 | 83.41 | 83.80 | 81.97 | 82.21 | 791,063 | -1.04(-1.24%) |
May 17, 2012 | 86.07 | 86.17 | 83.18 | 83.25 | 1,131,029 | -2.67(-3.10%) |
May 16, 2012 | 86.29 | 87.18 | 85.92 | 85.92 | 525,284 | -0.08(-0.10%) |
May 15, 2012 | 85.85 | 86.73 | 85.80 | 86.00 | 655,269 | +0.07(+0.08%) |
May 14, 2012 | 85.73 | 86.51 | 85.60 | 85.93 | 510,777 | -0.66(-0.76%) |
May 11, 2012 | 85.95 | 87.26 | 85.86 | 86.59 | 234,710 | +0.15(+0.17%) |
May 10, 2012 | 87.33 | 87.67 | 86.22 | 86.44 | 348,441 | -0.27(-0.32%) |
May 09, 2012 | 87.03 | 87.39 | 86.52 | 86.72 | 814,400 | -1.27(-1.45%) |
May 08, 2012 | 87.65 | 88.10 | 86.87 | 87.99 | 464,608 | -0.12(-0.14%) |
May 07, 2012 | 87.49 | 88.55 | 87.16 | 88.11 | 404,266 | +0.34(+0.39%) |
May 04, 2012 | 88.40 | 88.40 | 87.61 | 87.77 | 289,062 | -1.01(-1.14%) |
May 03, 2012 | 89.92 | 90.03 | 88.71 | 88.78 | 295,927 | -0.81(-0.90%) |
May 02, 2012 | 88.28 | 89.78 | 88.28 | 89.59 | 284,101 | +0.89(+1.01%) |
May 01, 2012 | 87.74 | 89.33 | 87.45 | 88.69 | 520,159 | +0.89(+1.02%) |
Apr 30, 2012 | 88.37 | 88.58 | 87.59 | 87.80 | 292,958 | -0.60(-0.68%) |
Apr 27, 2012 | 88.52 | 88.57 | 87.52 | 88.40 | 176,213 | +0.51(+0.58%) |
Apr 26, 2012 | 88.38 | 88.44 | 87.20 | 87.89 | 515,986 | -0.92(-1.04%) |
Apr 25, 2012 | 88.60 | 89.03 | 88.11 | 88.82 | 412,320 | +0.80(+0.91%) |
Apr 24, 2012 | 87.43 | 88.13 | 87.35 | 88.02 | 192,539 | +0.90(+1.04%) |
Apr 23, 2012 | 86.72 | 87.12 | 86.10 | 87.11 | 272,590 | -0.84(-0.95%) |
Apr 20, 2012 | 87.72 | 88.26 | 87.50 | 87.95 | 1,825,352 | +0.20(+0.23%) |
Apr 19, 2012 | 88.78 | 89.32 | 87.23 | 87.75 | 549,160 | -1.26(-1.42%) |
Apr 18, 2012 | 89.23 | 89.58 | 88.63 | 89.01 | 1,129,402 | -0.16(-0.18%) |
Apr 17, 2012 | 88.13 | 89.50 | 88.13 | 89.17 | 299,828 | +1.32(+1.50%) |
Apr 16, 2012 | 87.46 | 88.45 | 87.15 | 87.86 | 388,791 | +0.69(+0.79%) |
Apr 13, 2012 | 87.84 | 87.84 | 87.17 | 87.17 | 204,950 | -0.97(-1.10%) |
Apr 12, 2012 | 86.34 | 88.34 | 86.34 | 88.14 | 446,559 | +1.93(+2.24%) |
Apr 11, 2012 | 86.24 | 86.65 | 86.07 | 86.21 | 298,978 | +0.77(+0.90%) |
Apr 10, 2012 | 86.94 | 87.02 | 85.21 | 85.43 | 487,303 | -1.72(-1.98%) |
Apr 09, 2012 | 87.29 | 87.53 | 86.94 | 87.16 | 590,259 | -1.55(-1.74%) |
Apr 05, 2012 | 88.34 | 88.94 | 88.22 | 88.70 | 220,532 | +0.12(+0.14%) |
Apr 04, 2012 | 88.23 | 89.01 | 88.10 | 88.58 | 760,530 | -0.25(-0.29%) |
Apr 03, 2012 | 89.06 | 89.24 | 88.17 | 88.84 | 304,807 | -0.26(-0.30%) |
Apr 02, 2012 | 88.03 | 89.53 | 87.89 | 89.10 | 705,123 | +0.84(+0.95%) |
Mar 30, 2012 | 88.68 | 88.72 | 88.09 | 88.26 | 507,335 | -0.09(-0.11%) |
Mar 29, 2012 | 87.87 | 88.45 | 86.75 | 88.35 | 1,286,376 | -0.01(-0.01%) |
Mar 28, 2012 | 88.51 | 88.89 | 87.62 | 88.36 | 428,834 | -0.26(-0.30%) |
Mar 27, 2012 | 88.85 | 88.88 | 88.34 | 88.63 | 481,218 | -0.20(-0.22%) |
Mar 26, 2012 | 88.21 | 88.83 | 88.05 | 88.83 | 287,367 | +1.20(+1.37%) |
Mar 23, 2012 | 87.50 | 87.74 | 86.64 | 87.63 | 398,689 | +0.04(+0.04%) |
Mar 22, 2012 | 88.57 | 88.57 | 87.15 | 87.59 | 638,350 | -1.95(-2.17%) |
Mar 21, 2012 | 88.86 | 89.73 | 88.39 | 89.54 | 1,476,129 | +0.78(+0.88%) |
Mar 20, 2012 | 89.33 | 89.33 | 88.44 | 88.76 | 341,756 | -1.25(-1.39%) |
Mar 19, 2012 | 89.77 | 90.48 | 89.61 | 90.01 | 344,829 | +0.21(+0.23%) |
Mar 16, 2012 | 90.29 | 90.39 | 89.43 | 89.80 | 1,148,982 | -0.09(-0.10%) |
Mar 15, 2012 | 87.07 | 90.25 | 87.07 | 89.89 | 4,485,452 | +2.90(+3.33%) |
Mar 14, 2012 | 88.14 | 88.14 | 86.73 | 87.00 | 716,334 | -1.21(-1.38%) |
Mar 13, 2012 | 87.14 | 88.29 | 86.64 | 88.21 | 1,383,323 | +1.79(+2.07%) |
Mar 12, 2012 | 86.79 | 86.87 | 86.04 | 86.42 | 558,656 | -0.28(-0.33%) |
Mar 09, 2012 | 86.70 | 87.18 | 85.94 | 86.71 | 595,770 | +0.22(+0.25%) |
Mar 08, 2012 | 86.10 | 86.70 | 85.17 | 86.49 | 918,624 | +1.24(+1.46%) |
Mar 07, 2012 | 85.22 | 85.45 | 84.68 | 85.25 | 291,159 | +0.49(+0.58%) |
Mar 06, 2012 | 85.14 | 85.14 | 84.51 | 84.76 | 1,212,016 | -1.30(-1.51%) |
Mar 05, 2012 | 86.43 | 86.69 | 85.69 | 86.06 | 548,110 | -0.60(-0.69%) |
Mar 02, 2012 | 87.28 | 87.62 | 86.46 | 86.66 | 561,782 | -0.94(-1.07%) |