Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 103.31 | 104.55 | 102.04 | 103.71 | 516,319 | +0.97(+0.95%) |
May 30, 2012 | 104.41 | 104.47 | 102.53 | 102.74 | 404,834 | -2.52(-2.39%) |
May 29, 2012 | 104.51 | 105.61 | 104.51 | 105.26 | 457,145 | +0.97(+0.93%) |
May 25, 2012 | 104.98 | 105.34 | 103.86 | 104.29 | 264,672 | -0.51(-0.49%) |
May 24, 2012 | 104.88 | 105.44 | 103.91 | 104.80 | 338,255 | +0.03(+0.03%) |
May 23, 2012 | 104.08 | 104.85 | 103.33 | 104.77 | 319,131 | +0.19(+0.18%) |
May 22, 2012 | 104.43 | 105.03 | 104.01 | 104.59 | 421,308 | +0.33(+0.32%) |
May 21, 2012 | 103.64 | 104.48 | 102.83 | 104.26 | 505,093 | +0.99(+0.96%) |
May 18, 2012 | 103.86 | 104.84 | 102.80 | 103.26 | 375,211 | -0.18(-0.17%) |
May 17, 2012 | 106.21 | 106.41 | 103.41 | 103.44 | 418,110 | -2.61(-2.46%) |
May 16, 2012 | 111.34 | 111.34 | 105.66 | 106.05 | 303,617 | -1.03(-0.96%) |
May 15, 2012 | 107.88 | 108.18 | 106.68 | 107.08 | 324,344 | -0.52(-0.49%) |
May 14, 2012 | 108.11 | 109.04 | 107.53 | 107.60 | 287,202 | -1.22(-1.12%) |
May 11, 2012 | 108.29 | 109.00 | 107.69 | 108.82 | 232,298 | +0.23(+0.21%) |
May 10, 2012 | 109.50 | 109.74 | 107.94 | 108.59 | 548,771 | -0.35(-0.32%) |
May 09, 2012 | 108.35 | 109.39 | 108.04 | 108.94 | 373,726 | -0.01(-0.01%) |
May 08, 2012 | 108.64 | 109.33 | 108.19 | 108.96 | 408,314 | -0.06(-0.06%) |
May 07, 2012 | 107.18 | 109.36 | 107.18 | 109.02 | 380,287 | +1.44(+1.34%) |
May 04, 2012 | 107.01 | 107.86 | 106.68 | 107.58 | 372,765 | -0.15(-0.14%) |
May 03, 2012 | 108.98 | 109.73 | 107.48 | 107.73 | 460,790 | -1.16(-1.06%) |
May 02, 2012 | 108.61 | 109.42 | 108.08 | 108.89 | 456,290 | -0.53(-0.49%) |
May 01, 2012 | 108.90 | 110.47 | 108.52 | 109.42 | 726,668 | +0.53(+0.49%) |
Apr 30, 2012 | 109.14 | 109.28 | 108.20 | 108.89 | 356,856 | -0.53(-0.49%) |
Apr 27, 2012 | 109.98 | 109.98 | 108.65 | 109.42 | 435,180 | +0.15(+0.14%) |
Apr 26, 2012 | 108.98 | 109.72 | 108.12 | 109.27 | 338,310 | +0.30(+0.28%) |
Apr 25, 2012 | 109.72 | 110.26 | 108.77 | 108.97 | 420,072 | +0.01(+0.01%) |
Apr 24, 2012 | 108.03 | 109.12 | 107.43 | 108.95 | 365,887 | +1.22(+1.13%) |
Apr 23, 2012 | 106.54 | 107.86 | 106.44 | 107.73 | 290,338 | -0.41(-0.38%) |
Apr 20, 2012 | 106.49 | 108.50 | 106.49 | 108.14 | 503,590 | +1.80(+1.69%) |
Apr 19, 2012 | 105.84 | 106.56 | 105.57 | 106.34 | 431,158 | +0.27(+0.25%) |
Apr 18, 2012 | 105.85 | 106.42 | 105.57 | 106.08 | 255,278 | -0.14(-0.13%) |
Apr 17, 2012 | 106.33 | 106.52 | 105.33 | 106.22 | 372,246 | +0.22(+0.21%) |
Apr 16, 2012 | 104.67 | 106.58 | 104.30 | 105.99 | 551,822 | +1.99(+1.92%) |
Apr 13, 2012 | 103.95 | 104.73 | 103.38 | 104.00 | 279,385 | +0.07(+0.07%) |
Apr 12, 2012 | 102.48 | 104.02 | 102.22 | 103.93 | 420,582 | +1.26(+1.22%) |
Apr 11, 2012 | 102.22 | 102.69 | 101.70 | 102.68 | 263,154 | +1.29(+1.27%) |
Apr 10, 2012 | 103.58 | 104.27 | 101.21 | 101.39 | 474,416 | -1.74(-1.69%) |
Apr 09, 2012 | 102.78 | 103.83 | 102.16 | 103.13 | 246,257 | -0.72(-0.69%) |
Apr 05, 2012 | 103.44 | 104.39 | 103.23 | 103.85 | 230,032 | -0.04(-0.04%) |
Apr 04, 2012 | 103.76 | 104.44 | 103.66 | 103.89 | 383,290 | -0.67(-0.64%) |
Apr 03, 2012 | 104.24 | 104.92 | 104.17 | 104.56 | 426,041 | +0.39(+0.38%) |
Apr 02, 2012 | 104.33 | 104.77 | 103.82 | 104.17 | 676,249 | -0.27(-0.26%) |
Mar 30, 2012 | 104.14 | 104.46 | 103.56 | 104.44 | 1,228,940 | +1.10(+1.07%) |
Mar 29, 2012 | 101.44 | 103.63 | 101.44 | 103.33 | 406,611 | +0.92(+0.90%) |
Mar 28, 2012 | 102.81 | 102.81 | 101.43 | 102.42 | 381,008 | -0.01(-0.01%) |
Mar 27, 2012 | 102.61 | 102.92 | 102.01 | 102.43 | 329,143 | +0.03(+0.03%) |
Mar 26, 2012 | 101.25 | 102.44 | 101.25 | 102.40 | 424,135 | +1.86(+1.85%) |
Mar 23, 2012 | 100.04 | 101.36 | 99.65 | 100.53 | 272,126 | +0.79(+0.80%) |
Mar 22, 2012 | 100.28 | 100.28 | 98.76 | 99.74 | 441,052 | -0.94(-0.94%) |
Mar 21, 2012 | 101.89 | 101.89 | 100.58 | 100.69 | 246,201 | -0.88(-0.86%) |
Mar 20, 2012 | 101.56 | 102.39 | 101.27 | 101.56 | 517,180 | +0.29(+0.29%) |
Mar 19, 2012 | 100.81 | 101.49 | 100.30 | 101.27 | 579,971 | +0.49(+0.48%) |
Mar 16, 2012 | 100.56 | 100.98 | 100.20 | 100.78 | 631,668 | +0.31(+0.31%) |
Mar 15, 2012 | 100.79 | 101.00 | 99.86 | 100.47 | 519,010 | -0.25(-0.25%) |
Mar 14, 2012 | 100.92 | 101.84 | 99.55 | 100.72 | 691,521 | -1.05(-1.03%) |
Mar 13, 2012 | 100.48 | 101.82 | 100.48 | 101.77 | 472,960 | +1.92(+1.93%) |
Mar 12, 2012 | 100.05 | 100.77 | 99.53 | 99.85 | 425,640 | -0.40(-0.40%) |
Mar 09, 2012 | 97.99 | 100.53 | 97.79 | 100.25 | 697,938 | +2.15(+2.19%) |
Mar 08, 2012 | 97.86 | 98.66 | 97.72 | 98.10 | 520,647 | +0.17(+0.17%) |
Mar 07, 2012 | 97.23 | 98.26 | 96.20 | 97.93 | 512,695 | +0.94(+0.97%) |
Mar 06, 2012 | 97.01 | 98.32 | 96.86 | 96.98 | 588,268 | -0.86(-0.88%) |
Mar 05, 2012 | 96.14 | 98.38 | 95.94 | 97.85 | 349,969 | +1.85(+1.93%) |
Mar 02, 2012 | 96.18 | 96.61 | 95.40 | 95.99 | 243,060 | -0.37(-0.38%) |