Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 98.65 | 99.49 | 98.35 | 99.30 | 1,245,261 | +2.81(+2.91%) |
Jun 28, 2012 | 98.57 | 98.79 | 94.62 | 96.49 | 1,341,366 | -2.97(-2.99%) |
Jun 27, 2012 | 97.47 | 99.70 | 97.40 | 99.46 | 1,153,996 | +2.08(+2.14%) |
Jun 26, 2012 | 96.03 | 98.45 | 96.02 | 97.38 | 1,022,648 | +1.48(+1.54%) |
Jun 25, 2012 | 95.49 | 96.13 | 94.25 | 95.90 | 898,696 | -0.05(-0.05%) |
Jun 22, 2012 | 94.80 | 96.19 | 92.75 | 95.95 | 1,648,625 | +0.96(+1.01%) |
Jun 21, 2012 | 98.15 | 98.87 | 94.70 | 94.99 | 1,811,558 | -2.83(-2.89%) |
Jun 20, 2012 | 99.20 | 99.41 | 96.49 | 97.82 | 1,583,643 | -0.88(-0.89%) |
Jun 19, 2012 | 95.32 | 99.20 | 95.30 | 98.70 | 2,789,144 | +4.64(+4.93%) |
Jun 18, 2012 | 93.23 | 94.34 | 92.72 | 94.06 | 1,419,330 | +0.75(+0.80%) |
Jun 15, 2012 | 93.31 | 94.38 | 92.55 | 93.31 | 3,724,992 | +0.35(+0.38%) |
Jun 14, 2012 | 91.90 | 93.71 | 91.54 | 92.96 | 1,393,708 | +1.30(+1.42%) |
Jun 13, 2012 | 93.63 | 93.74 | 91.17 | 91.66 | 1,258,271 | -2.06(-2.20%) |
Jun 12, 2012 | 90.96 | 93.75 | 90.60 | 93.72 | 1,916,973 | +3.27(+3.62%) |
Jun 11, 2012 | 92.70 | 92.98 | 90.34 | 90.45 | 1,356,465 | -1.98(-2.14%) |
Jun 08, 2012 | 90.26 | 92.56 | 89.70 | 92.43 | 1,358,637 | +2.05(+2.27%) |
Jun 07, 2012 | 91.76 | 92.00 | 90.19 | 90.38 | 949,775 | -0.46(-0.51%) |
Jun 06, 2012 | 90.23 | 90.98 | 89.27 | 90.84 | 1,364,032 | +1.04(+1.16%) |
Jun 05, 2012 | 88.48 | 89.96 | 87.71 | 89.80 | 1,212,321 | +1.41(+1.60%) |
Jun 04, 2012 | 87.50 | 88.48 | 86.64 | 88.39 | 1,989,688 | +0.79(+0.90%) |
Jun 01, 2012 | 88.59 | 89.87 | 87.36 | 87.60 | 2,407,606 | -2.97(-3.28%) |
May 31, 2012 | 91.57 | 92.21 | 89.61 | 90.57 | 4,854,645 | -1.12(-1.22%) |
May 30, 2012 | 91.70 | 92.06 | 90.18 | 91.69 | 1,935,816 | -0.38(-0.41%) |
May 29, 2012 | 92.78 | 92.98 | 90.89 | 92.07 | 2,642,383 | -0.35(-0.38%) |
May 25, 2012 | 93.04 | 93.36 | 91.38 | 92.42 | 2,832,049 | -0.68(-0.73%) |
May 24, 2012 | 90.86 | 93.37 | 90.77 | 93.10 | 26,399,192 | +2.53(+2.79%) |
May 23, 2012 | 90.58 | 91.36 | 89.46 | 90.57 | 3,250,008 | -1.97(-2.13%) |
May 22, 2012 | 91.80 | 94.36 | 91.80 | 92.54 | 5,568,837 | +3.78(+4.26%) |
May 21, 2012 | 84.86 | 89.17 | 84.70 | 88.76 | 1,698,156 | +4.50(+5.34%) |
May 18, 2012 | 84.58 | 84.77 | 82.95 | 84.26 | 1,746,223 | -0.09(-0.11%) |
May 17, 2012 | 86.80 | 87.40 | 84.34 | 84.35 | 1,499,423 | -2.64(-3.03%) |
May 16, 2012 | 86.79 | 87.73 | 86.54 | 86.99 | 1,516,238 | +0.26(+0.30%) |
May 15, 2012 | 86.13 | 87.67 | 86.00 | 86.73 | 1,075,858 | +0.71(+0.83%) |
May 14, 2012 | 85.96 | 86.39 | 85.31 | 86.02 | 895,851 | -0.27(-0.31%) |
May 11, 2012 | 85.94 | 87.47 | 85.50 | 86.29 | 1,072,000 | +0.07(+0.08%) |
May 10, 2012 | 84.62 | 86.75 | 84.62 | 86.22 | 1,259,158 | +1.88(+2.23%) |
May 09, 2012 | 85.15 | 85.25 | 83.62 | 84.34 | 1,050,558 | -1.41(-1.64%) |
May 08, 2012 | 85.62 | 85.99 | 83.77 | 85.75 | 1,500,941 | -0.64(-0.74%) |
May 07, 2012 | 85.32 | 87.47 | 81.28 | 86.39 | 1,916,075 | -0.89(-1.02%) |
May 04, 2012 | 90.40 | 90.44 | 86.66 | 87.28 | 1,616,501 | -3.71(-4.08%) |
May 03, 2012 | 92.53 | 92.57 | 90.61 | 90.99 | 664,579 | -1.27(-1.38%) |
May 02, 2012 | 91.00 | 92.56 | 90.22 | 92.26 | 830,439 | +0.53(+0.58%) |
May 01, 2012 | 90.70 | 92.39 | 90.10 | 91.73 | 1,027,915 | +1.41(+1.56%) |
Apr 30, 2012 | 90.67 | 91.17 | 89.83 | 90.32 | 852,838 | -0.24(-0.27%) |
Apr 27, 2012 | 89.37 | 91.74 | 88.44 | 90.56 | 1,030,798 | +1.18(+1.32%) |
Apr 26, 2012 | 90.74 | 90.74 | 89.28 | 89.38 | 1,218,732 | -1.08(-1.19%) |
Apr 25, 2012 | 89.37 | 90.98 | 88.33 | 90.46 | 1,370,699 | +1.56(+1.75%) |
Apr 24, 2012 | 93.57 | 93.97 | 88.01 | 88.90 | 2,273,584 | -3.04(-3.31%) |
Apr 23, 2012 | 90.81 | 91.94 | 89.34 | 91.94 | 1,215,657 | +0.18(+0.20%) |
Apr 20, 2012 | 91.52 | 92.59 | 91.01 | 91.76 | 921,273 | +0.79(+0.87%) |
Apr 19, 2012 | 90.34 | 92.38 | 90.31 | 90.97 | 792,847 | +0.61(+0.68%) |
Apr 18, 2012 | 89.52 | 91.21 | 89.02 | 90.36 | 677,307 | +0.65(+0.72%) |
Apr 17, 2012 | 88.86 | 90.20 | 88.49 | 89.71 | 959,473 | +1.04(+1.17%) |
Apr 16, 2012 | 89.41 | 89.60 | 87.01 | 88.67 | 1,257,798 | -0.35(-0.39%) |
Apr 13, 2012 | 89.40 | 90.43 | 88.82 | 89.02 | 811,337 | -1.08(-1.20%) |
Apr 12, 2012 | 90.19 | 90.92 | 89.77 | 90.10 | 675,328 | +0.29(+0.32%) |
Apr 11, 2012 | 89.85 | 91.13 | 89.42 | 89.81 | 899,708 | +0.59(+0.66%) |
Apr 10, 2012 | 92.11 | 92.17 | 88.24 | 89.22 | 1,238,304 | -2.66(-2.90%) |
Apr 09, 2012 | 92.57 | 92.72 | 91.53 | 91.88 | 761,224 | -1.79(-1.91%) |
Apr 05, 2012 | 92.18 | 93.86 | 91.93 | 93.67 | 661,008 | +0.84(+0.90%) |
Apr 04, 2012 | 93.35 | 93.74 | 91.88 | 92.83 | 814,191 | -1.04(-1.11%) |
Apr 03, 2012 | 92.75 | 93.87 | 92.50 | 93.87 | 1,010,719 | +0.82(+0.88%) |