Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.76 | 86.19 | 83.19 | 84.74 | 31,714 | +0.29(+0.34%) |
May 30, 2012 | 85.55 | 88.00 | 84.28 | 84.45 | 33,747 | -1.89(-2.19%) |
May 29, 2012 | 88.15 | 88.18 | 86.00 | 86.34 | 23,719 | -1.44(-1.64%) |
May 25, 2012 | 89.20 | 89.23 | 87.60 | 87.78 | 9,152 | -1.28(-1.44%) |
May 24, 2012 | 88.36 | 90.21 | 87.18 | 89.06 | 25,512 | +1.01(+1.15%) |
May 23, 2012 | 86.02 | 88.15 | 85.41 | 88.05 | 16,573 | +1.75(+2.03%) |
May 22, 2012 | 86.91 | 87.40 | 86.05 | 86.30 | 14,945 | -0.42(-0.48%) |
May 21, 2012 | 86.13 | 87.67 | 86.13 | 86.72 | 27,188 | +0.63(+0.73%) |
May 18, 2012 | 84.81 | 87.06 | 84.81 | 86.09 | 32,335 | +1.41(+1.67%) |
May 17, 2012 | 85.93 | 87.48 | 84.68 | 84.68 | 19,886 | -2.08(-2.40%) |
May 16, 2012 | 87.09 | 88.15 | 86.73 | 86.76 | 14,321 | +0.62(+0.72%) |
May 15, 2012 | 84.03 | 88.44 | 84.03 | 86.14 | 40,765 | +1.28(+1.51%) |
May 14, 2012 | 86.83 | 87.53 | 84.76 | 84.86 | 21,462 | -3.13(-3.56%) |
May 11, 2012 | 84.73 | 89.94 | 84.73 | 87.99 | 31,910 | +2.38(+2.78%) |
May 10, 2012 | 88.49 | 88.49 | 84.96 | 85.61 | 28,984 | -2.09(-2.38%) |
May 09, 2012 | 87.89 | 88.28 | 87.70 | 87.70 | 14,934 | -0.66(-0.75%) |
May 08, 2012 | 85.79 | 88.59 | 85.79 | 88.36 | 34,518 | +1.57(+1.81%) |
May 07, 2012 | 85.07 | 87.20 | 84.41 | 86.79 | 57,026 | +2.02(+2.38%) |
May 04, 2012 | 88.54 | 89.08 | 84.22 | 84.77 | 105,112 | -3.09(-3.52%) |
May 03, 2012 | 92.76 | 92.76 | 86.40 | 87.86 | 28,942 | -5.66(-6.05%) |
May 02, 2012 | 93.66 | 93.66 | 90.91 | 93.52 | 14,082 | -1.23(-1.30%) |
May 01, 2012 | 94.21 | 95.95 | 93.55 | 94.75 | 12,425 | +0.72(+0.77%) |
Apr 30, 2012 | 95.33 | 95.88 | 93.86 | 94.03 | 10,276 | -1.92(-2.00%) |
Apr 27, 2012 | 95.60 | 95.95 | 94.40 | 95.95 | 8,722 | +0.33(+0.35%) |
Apr 26, 2012 | 95.19 | 96.16 | 94.08 | 95.62 | 14,366 | +0.91(+0.96%) |
Apr 25, 2012 | 94.94 | 95.39 | 93.89 | 94.71 | 9,807 | +0.88(+0.94%) |
Apr 24, 2012 | 92.07 | 94.27 | 91.98 | 93.83 | 12,880 | +1.60(+1.73%) |
Apr 23, 2012 | 92.42 | 93.02 | 90.95 | 92.23 | 20,974 | -1.75(-1.86%) |
Apr 20, 2012 | 93.71 | 94.13 | 92.25 | 93.98 | 24,342 | +2.00(+2.17%) |
Apr 19, 2012 | 92.54 | 94.32 | 91.92 | 91.98 | 14,304 | -1.73(-1.85%) |
Apr 18, 2012 | 94.31 | 94.86 | 93.14 | 93.72 | 10,718 | -0.57(-0.60%) |
Apr 17, 2012 | 95.43 | 96.22 | 93.50 | 94.29 | 40,435 | -0.82(-0.86%) |
Apr 16, 2012 | 92.54 | 96.87 | 92.54 | 95.11 | 22,372 | +3.10(+3.37%) |
Apr 13, 2012 | 94.01 | 94.04 | 91.73 | 92.01 | 18,662 | -2.21(-2.35%) |
Apr 12, 2012 | 95.30 | 96.15 | 93.90 | 94.22 | 25,504 | -1.25(-1.31%) |
Apr 11, 2012 | 94.75 | 95.91 | 93.56 | 95.47 | 23,238 | +1.56(+1.66%) |
Apr 10, 2012 | 95.64 | 96.34 | 91.91 | 93.91 | 62,029 | -1.73(-1.81%) |
Apr 09, 2012 | 97.05 | 98.75 | 95.00 | 95.64 | 28,682 | -3.43(-3.46%) |
Apr 05, 2012 | 97.18 | 99.70 | 97.06 | 99.07 | 11,602 | +1.31(+1.34%) |
Apr 04, 2012 | 98.00 | 98.66 | 97.10 | 97.76 | 33,983 | -1.02(-1.03%) |
Apr 03, 2012 | 100.12 | 100.78 | 98.53 | 98.78 | 16,250 | -1.76(-1.75%) |
Apr 02, 2012 | 100.40 | 101.81 | 99.92 | 100.54 | 35,331 | -0.47(-0.47%) |
Mar 30, 2012 | 101.90 | 101.97 | 99.57 | 101.01 | 35,130 | +0.38(+0.38%) |
Mar 29, 2012 | 100.46 | 101.66 | 100.10 | 100.63 | 31,834 | -1.15(-1.13%) |
Mar 28, 2012 | 102.47 | 103.06 | 100.79 | 101.78 | 43,572 | -0.73(-0.71%) |
Mar 27, 2012 | 106.21 | 106.70 | 102.28 | 102.51 | 64,796 | -3.99(-3.75%) |
Mar 26, 2012 | 105.25 | 107.09 | 102.97 | 106.50 | 66,045 | +1.82(+1.74%) |
Mar 23, 2012 | 102.74 | 104.90 | 101.22 | 104.68 | 24,785 | +2.46(+2.41%) |
Mar 22, 2012 | 101.97 | 104.49 | 101.53 | 102.22 | 67,610 | -0.51(-0.50%) |
Mar 21, 2012 | 102.36 | 102.94 | 100.98 | 102.73 | 40,113 | +1.21(+1.19%) |
Mar 20, 2012 | 101.31 | 103.42 | 99.57 | 101.52 | 35,608 | +0.02(+0.02%) |
Mar 19, 2012 | 99.83 | 102.84 | 99.20 | 101.50 | 31,475 | +2.00(+2.01%) |
Mar 16, 2012 | 99.96 | 100.95 | 98.75 | 99.50 | 27,734 | -0.21(-0.21%) |
Mar 15, 2012 | 97.99 | 99.71 | 96.29 | 99.71 | 19,871 | +1.99(+2.04%) |
Mar 14, 2012 | 99.34 | 99.87 | 97.52 | 97.72 | 17,873 | -2.15(-2.15%) |
Mar 13, 2012 | 98.95 | 100.00 | 97.51 | 99.87 | 84,493 | +1.92(+1.96%) |
Mar 12, 2012 | 98.25 | 99.09 | 96.85 | 97.95 | 29,243 | -0.21(-0.21%) |
Mar 09, 2012 | 95.76 | 99.12 | 94.99 | 98.16 | 48,864 | +2.71(+2.84%) |
Mar 08, 2012 | 94.30 | 95.80 | 92.53 | 95.45 | 23,785 | +1.88(+2.01%) |
Mar 07, 2012 | 93.44 | 93.91 | 92.25 | 93.57 | 14,065 | +1.16(+1.26%) |
Mar 06, 2012 | 94.00 | 94.84 | 92.04 | 92.41 | 24,796 | -2.68(-2.82%) |
Mar 05, 2012 | 91.26 | 95.47 | 90.02 | 95.09 | 32,554 | +3.28(+3.57%) |
Mar 02, 2012 | 95.47 | 95.74 | 91.09 | 91.81 | 36,051 | -3.56(-3.73%) |