Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 87.52 | 88.07 | 86.04 | 86.81 | 1,164,078 | -0.86(-0.98%) |
May 30, 2012 | 87.76 | 87.97 | 86.43 | 87.67 | 730,054 | -0.37(-0.42%) |
May 29, 2012 | 88.01 | 88.81 | 87.35 | 88.04 | 539,588 | +0.27(+0.31%) |
May 25, 2012 | 88.79 | 89.17 | 87.55 | 87.77 | 234,545 | -0.96(-1.08%) |
May 24, 2012 | 88.80 | 89.24 | 87.61 | 88.73 | 483,489 | +0.45(+0.51%) |
May 23, 2012 | 86.32 | 88.35 | 85.66 | 88.28 | 500,012 | +1.51(+1.74%) |
May 22, 2012 | 86.31 | 87.89 | 86.22 | 86.77 | 416,252 | +0.47(+0.54%) |
May 21, 2012 | 83.32 | 86.39 | 83.32 | 86.30 | 484,748 | +3.00(+3.60%) |
May 18, 2012 | 83.92 | 85.65 | 83.05 | 83.30 | 876,992 | -0.32(-0.38%) |
May 17, 2012 | 89.38 | 89.50 | 83.61 | 83.62 | 1,634,241 | -5.61(-6.29%) |
May 16, 2012 | 90.78 | 90.96 | 89.22 | 89.23 | 574,611 | -1.39(-1.53%) |
May 15, 2012 | 90.97 | 91.65 | 90.37 | 90.62 | 408,396 | -0.34(-0.37%) |
May 14, 2012 | 91.13 | 91.82 | 90.88 | 90.96 | 456,467 | -1.12(-1.22%) |
May 11, 2012 | 92.09 | 92.69 | 91.85 | 92.08 | 288,893 | -0.41(-0.44%) |
May 10, 2012 | 92.18 | 93.05 | 91.78 | 92.49 | 526,347 | +1.17(+1.28%) |
May 09, 2012 | 91.07 | 92.07 | 90.70 | 91.32 | 420,901 | -0.60(-0.65%) |
May 08, 2012 | 91.09 | 92.05 | 90.30 | 91.92 | 558,547 | +0.39(+0.43%) |
May 07, 2012 | 91.30 | 92.12 | 91.29 | 91.53 | 512,626 | -0.18(-0.20%) |
May 04, 2012 | 91.85 | 92.28 | 91.45 | 91.71 | 533,197 | -0.33(-0.36%) |
May 03, 2012 | 90.98 | 92.40 | 89.75 | 92.04 | 828,749 | +0.81(+0.89%) |
May 02, 2012 | 90.83 | 91.60 | 90.26 | 91.23 | 543,639 | -0.05(-0.05%) |
May 01, 2012 | 91.69 | 92.00 | 90.93 | 91.28 | 485,449 | -0.36(-0.39%) |
Apr 30, 2012 | 91.34 | 91.85 | 90.91 | 91.64 | 439,533 | +0.05(+0.05%) |
Apr 27, 2012 | 91.05 | 91.85 | 90.40 | 91.59 | 414,017 | +1.02(+1.13%) |
Apr 26, 2012 | 90.09 | 91.17 | 89.70 | 90.57 | 677,475 | +0.15(+0.17%) |
Apr 25, 2012 | 89.57 | 90.47 | 89.57 | 90.42 | 618,868 | +1.19(+1.33%) |
Apr 24, 2012 | 89.29 | 89.57 | 88.60 | 89.23 | 581,207 | -0.43(-0.48%) |
Apr 23, 2012 | 89.62 | 89.93 | 89.03 | 89.66 | 282,485 | -0.80(-0.88%) |
Apr 20, 2012 | 90.35 | 91.04 | 90.09 | 90.46 | 330,998 | +0.31(+0.34%) |
Apr 19, 2012 | 90.09 | 90.61 | 89.50 | 90.15 | 300,960 | +0.19(+0.21%) |
Apr 18, 2012 | 89.94 | 90.23 | 89.69 | 89.96 | 325,832 | -0.38(-0.42%) |
Apr 17, 2012 | 89.72 | 91.16 | 89.20 | 90.34 | 489,155 | +1.21(+1.36%) |
Apr 16, 2012 | 89.67 | 89.88 | 88.54 | 89.13 | 409,958 | -0.10(-0.11%) |
Apr 13, 2012 | 89.16 | 89.81 | 88.77 | 89.23 | 295,732 | +0.04(+0.04%) |
Apr 12, 2012 | 88.02 | 89.61 | 88.02 | 89.19 | 372,745 | +1.35(+1.54%) |
Apr 11, 2012 | 86.81 | 88.10 | 86.74 | 87.84 | 522,398 | +1.89(+2.20%) |
Apr 10, 2012 | 88.89 | 89.18 | 85.87 | 85.95 | 739,809 | -3.13(-3.51%) |
Apr 09, 2012 | 88.67 | 89.30 | 88.49 | 89.08 | 323,223 | -0.80(-0.89%) |
Apr 05, 2012 | 89.17 | 90.14 | 89.17 | 89.88 | 320,327 | +0.48(+0.54%) |
Apr 04, 2012 | 90.07 | 90.49 | 88.83 | 89.40 | 423,965 | -1.16(-1.28%) |
Apr 03, 2012 | 90.03 | 90.92 | 89.69 | 90.56 | 529,905 | +0.85(+0.95%) |
Apr 02, 2012 | 88.72 | 90.10 | 88.44 | 89.71 | 456,917 | +0.74(+0.83%) |
Mar 30, 2012 | 89.00 | 89.34 | 88.60 | 88.97 | 396,432 | +0.52(+0.59%) |
Mar 29, 2012 | 87.87 | 88.84 | 87.55 | 88.45 | 632,602 | +0.11(+0.12%) |
Mar 28, 2012 | 89.37 | 89.47 | 87.96 | 88.34 | 489,035 | -1.09(-1.22%) |
Mar 27, 2012 | 88.00 | 89.90 | 87.76 | 89.43 | 685,816 | +1.42(+1.61%) |
Mar 26, 2012 | 86.82 | 88.03 | 86.82 | 88.01 | 493,881 | +1.58(+1.83%) |
Mar 23, 2012 | 85.58 | 86.50 | 84.77 | 86.43 | 358,295 | +1.11(+1.30%) |
Mar 22, 2012 | 85.31 | 85.81 | 84.81 | 85.32 | 324,990 | -1.01(-1.17%) |
Mar 21, 2012 | 85.60 | 86.48 | 85.08 | 86.33 | 376,582 | +0.64(+0.75%) |
Mar 20, 2012 | 85.04 | 85.80 | 83.54 | 85.69 | 428,384 | +0.69(+0.81%) |
Mar 19, 2012 | 84.63 | 85.20 | 84.25 | 85.00 | 232,666 | +0.16(+0.19%) |
Mar 16, 2012 | 85.09 | 85.22 | 84.50 | 84.84 | 564,988 | -0.11(-0.13%) |
Mar 15, 2012 | 83.93 | 84.95 | 83.92 | 84.95 | 526,145 | +0.98(+1.17%) |
Mar 14, 2012 | 83.83 | 84.14 | 83.49 | 83.97 | 249,410 | +0.20(+0.24%) |
Mar 13, 2012 | 82.56 | 83.90 | 82.56 | 83.77 | 580,589 | +1.23(+1.49%) |
Mar 12, 2012 | 83.22 | 83.32 | 82.44 | 82.54 | 409,655 | -0.50(-0.60%) |
Mar 09, 2012 | 83.35 | 83.77 | 82.97 | 83.04 | 691,738 | -0.13(-0.16%) |
Mar 08, 2012 | 82.00 | 83.26 | 81.72 | 83.17 | 354,061 | +1.61(+1.97%) |
Mar 07, 2012 | 80.57 | 81.81 | 80.40 | 81.56 | 399,219 | +1.14(+1.42%) |
Mar 06, 2012 | 80.85 | 80.98 | 80.24 | 80.42 | 485,438 | -1.13(-1.39%) |
Mar 05, 2012 | 81.99 | 82.55 | 81.11 | 81.55 | 461,124 | -0.69(-0.84%) |
Mar 02, 2012 | 82.30 | 82.53 | 81.86 | 82.24 | 272,829 | -0.07(-0.09%) |