Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 98.79 | 99.37 | 97.99 | 98.54 | 9,683,684 | -0.23(-0.23%) |
May 30, 2012 | 99.20 | 99.26 | 98.57 | 98.77 | 8,629,417 | -1.28(-1.28%) |
May 29, 2012 | 99.76 | 100.31 | 99.50 | 100.05 | 8,571,226 | +1.07(+1.08%) |
May 25, 2012 | 99.52 | 99.65 | 98.75 | 98.99 | 8,442,375 | -0.69(-0.69%) |
May 24, 2012 | 99.51 | 99.70 | 98.75 | 99.67 | 8,841,246 | +0.33(+0.33%) |
May 23, 2012 | 98.74 | 99.42 | 97.83 | 99.34 | 10,786,483 | -0.10(-0.10%) |
May 22, 2012 | 99.50 | 99.96 | 98.93 | 99.44 | 11,115,108 | +0.02(+0.02%) |
May 21, 2012 | 98.53 | 99.42 | 98.33 | 99.42 | 6,759,374 | +1.19(+1.22%) |
May 18, 2012 | 99.20 | 99.30 | 98.05 | 98.23 | 13,643,311 | -1.00(-1.01%) |
May 17, 2012 | 100.54 | 100.57 | 99.22 | 99.23 | 11,279,136 | -1.28(-1.28%) |
May 16, 2012 | 100.99 | 101.46 | 100.47 | 100.52 | 7,585,822 | -0.10(-0.10%) |
May 15, 2012 | 101.03 | 101.64 | 100.43 | 100.62 | 8,426,983 | -0.51(-0.50%) |
May 14, 2012 | 101.31 | 101.72 | 100.85 | 101.13 | 7,596,885 | -0.98(-0.96%) |
May 11, 2012 | 101.81 | 102.89 | 101.75 | 102.11 | 4,611,765 | -0.21(-0.20%) |
May 10, 2012 | 102.61 | 102.98 | 102.13 | 102.32 | 6,684,776 | +0.08(+0.08%) |
May 09, 2012 | 101.97 | 102.86 | 101.47 | 102.24 | 14,968,663 | -0.59(-0.57%) |
May 08, 2012 | 102.90 | 103.03 | 101.89 | 102.83 | 10,218,547 | -0.61(-0.59%) |
May 07, 2012 | 103.16 | 103.76 | 103.12 | 103.43 | 5,072,063 | -0.20(-0.19%) |
May 04, 2012 | 104.46 | 104.61 | 103.53 | 103.63 | 7,456,159 | -1.37(-1.30%) |
May 03, 2012 | 105.48 | 105.61 | 104.75 | 105.00 | 6,330,752 | -0.47(-0.45%) |
May 02, 2012 | 105.18 | 105.56 | 104.87 | 105.47 | 4,702,445 | -0.10(-0.10%) |
May 01, 2012 | 105.03 | 106.06 | 104.67 | 105.57 | 6,853,075 | +0.58(+0.55%) |
Apr 30, 2012 | 105.00 | 105.17 | 104.75 | 104.99 | 4,607,664 | -0.16(-0.15%) |
Apr 27, 2012 | 105.22 | 105.48 | 104.88 | 105.15 | 4,425,515 | +0.12(+0.11%) |
Apr 26, 2012 | 104.00 | 105.17 | 103.95 | 105.03 | 5,714,780 | +0.96(+0.93%) |
Apr 25, 2012 | 103.96 | 104.22 | 103.65 | 104.07 | 9,216,782 | +0.73(+0.71%) |
Apr 24, 2012 | 102.98 | 103.74 | 102.97 | 103.33 | 5,546,869 | +0.56(+0.54%) |
Apr 23, 2012 | 102.56 | 102.83 | 102.09 | 102.78 | 6,502,522 | -0.76(-0.74%) |
Apr 20, 2012 | 103.53 | 103.98 | 103.48 | 103.54 | 7,147,142 | +0.35(+0.34%) |
Apr 19, 2012 | 103.74 | 104.09 | 102.62 | 103.19 | 11,244,071 | -0.49(-0.47%) |
Apr 18, 2012 | 103.77 | 104.20 | 103.62 | 103.68 | 6,348,252 | -0.63(-0.60%) |
Apr 17, 2012 | 103.42 | 104.46 | 103.41 | 104.31 | 7,897,527 | +1.49(+1.45%) |
Apr 16, 2012 | 102.94 | 103.32 | 102.50 | 102.82 | 9,418,820 | +0.53(+0.52%) |
Apr 13, 2012 | 103.02 | 103.05 | 102.18 | 102.28 | 11,081,110 | -1.05(-1.02%) |
Apr 12, 2012 | 102.06 | 103.39 | 102.00 | 103.33 | 8,993,822 | +1.49(+1.46%) |
Apr 11, 2012 | 102.10 | 102.20 | 101.76 | 101.85 | 7,033,926 | +0.67(+0.66%) |
Apr 10, 2012 | 102.66 | 102.82 | 101.11 | 101.18 | 16,209,863 | -1.68(-1.63%) |
Apr 09, 2012 | 102.73 | 103.23 | 102.63 | 102.86 | 6,728,779 | -1.01(-0.97%) |
Apr 05, 2012 | 103.64 | 104.12 | 103.50 | 103.87 | 5,246,580 | -0.10(-0.09%) |
Apr 04, 2012 | 104.08 | 104.17 | 103.52 | 103.97 | 13,033,409 | -0.92(-0.88%) |
Apr 03, 2012 | 105.27 | 105.47 | 104.39 | 104.89 | 7,655,775 | -0.50(-0.48%) |
Apr 02, 2012 | 104.80 | 105.69 | 104.54 | 105.39 | 10,900,920 | +0.40(+0.38%) |
Mar 30, 2012 | 104.92 | 105.13 | 104.50 | 104.99 | 5,295,790 | +0.53(+0.51%) |
Mar 29, 2012 | 103.77 | 104.55 | 103.59 | 104.46 | 5,632,536 | +0.12(+0.11%) |
Mar 28, 2012 | 104.94 | 105.04 | 103.89 | 104.34 | 6,645,237 | -0.55(-0.52%) |
Mar 27, 2012 | 105.33 | 105.43 | 104.87 | 104.89 | 7,252,342 | -0.33(-0.32%) |
Mar 26, 2012 | 104.67 | 105.26 | 104.63 | 105.22 | 6,265,876 | +1.19(+1.14%) |
Mar 23, 2012 | 103.73 | 104.12 | 103.33 | 104.04 | 5,491,716 | +0.34(+0.33%) |
Mar 22, 2012 | 103.75 | 104.00 | 103.45 | 103.69 | 8,772,092 | -0.65(-0.63%) |
Mar 21, 2012 | 104.78 | 104.84 | 104.20 | 104.35 | 6,316,595 | -0.31(-0.30%) |
Mar 20, 2012 | 104.64 | 104.91 | 104.29 | 104.66 | 6,783,419 | -0.55(-0.52%) |
Mar 19, 2012 | 105.08 | 105.47 | 104.98 | 105.21 | 5,553,276 | +0.02(+0.02%) |
Mar 16, 2012 | 105.57 | 105.64 | 105.17 | 105.19 | 6,338,067 | -0.29(-0.27%) |
Mar 15, 2012 | 105.16 | 105.54 | 104.89 | 105.48 | 7,176,572 | +0.42(+0.40%) |
Mar 14, 2012 | 104.98 | 105.29 | 104.85 | 105.06 | 6,432,951 | +0.16(+0.15%) |
Mar 13, 2012 | 103.60 | 104.97 | 103.44 | 104.90 | 10,920,676 | +1.77(+1.72%) |
Mar 12, 2012 | 102.90 | 103.29 | 102.84 | 103.13 | 6,523,868 | +0.25(+0.24%) |
Mar 09, 2012 | 102.94 | 103.23 | 102.71 | 102.88 | 7,847,487 | +0.18(+0.18%) |
Mar 08, 2012 | 102.62 | 102.98 | 102.41 | 102.70 | 5,544,746 | +0.55(+0.54%) |
Mar 07, 2012 | 101.68 | 102.32 | 101.53 | 102.15 | 7,200,769 | +0.62(+0.61%) |
Mar 06, 2012 | 101.91 | 103.13 | 101.31 | 101.53 | 18,088,146 | -1.57(-1.52%) |
Mar 05, 2012 | 103.10 | 103.23 | 102.47 | 103.10 | 6,636,087 | -0.10(-0.10%) |
Mar 02, 2012 | 103.19 | 103.39 | 102.83 | 103.20 | 4,795,510 | -0.02(-0.02%) |