Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.90 | 86.12 | 83.98 | 85.36 | 1,540,855 | +0.63(+0.75%) |
May 30, 2012 | 85.49 | 85.70 | 84.48 | 84.73 | 1,482,571 | -1.48(-1.72%) |
May 29, 2012 | 85.49 | 86.29 | 85.13 | 86.21 | 1,136,585 | +0.97(+1.13%) |
May 25, 2012 | 84.76 | 85.40 | 84.71 | 85.24 | 987,193 | +0.24(+0.29%) |
May 24, 2012 | 84.41 | 85.29 | 83.08 | 85.00 | 888,866 | +0.51(+0.61%) |
May 23, 2012 | 84.17 | 84.60 | 82.99 | 84.49 | 987,776 | -0.04(-0.05%) |
May 22, 2012 | 85.20 | 85.34 | 84.17 | 84.53 | 1,205,903 | -0.64(-0.75%) |
May 21, 2012 | 83.51 | 85.26 | 83.48 | 85.17 | 1,598,406 | +1.71(+2.05%) |
May 18, 2012 | 84.02 | 84.83 | 83.21 | 83.47 | 1,853,935 | -0.06(-0.08%) |
May 17, 2012 | 85.84 | 86.03 | 83.50 | 83.53 | 1,392,230 | -2.14(-2.49%) |
May 16, 2012 | 87.17 | 87.17 | 85.53 | 85.67 | 1,255,023 | -1.16(-1.34%) |
May 15, 2012 | 87.71 | 87.90 | 86.51 | 86.83 | 1,333,573 | -0.76(-0.87%) |
May 14, 2012 | 88.30 | 89.30 | 87.53 | 87.59 | 1,058,271 | -1.57(-1.76%) |
May 11, 2012 | 88.59 | 89.71 | 88.32 | 89.16 | 1,123,729 | +0.21(+0.24%) |
May 10, 2012 | 89.73 | 89.73 | 88.60 | 88.95 | 764,178 | -0.12(-0.14%) |
May 09, 2012 | 89.26 | 89.82 | 89.01 | 89.07 | 1,213,641 | -0.88(-0.97%) |
May 08, 2012 | 89.53 | 90.25 | 89.17 | 89.95 | 1,194,613 | -0.04(-0.04%) |
May 07, 2012 | 89.69 | 90.40 | 89.59 | 89.99 | 945,334 | +0.14(+0.16%) |
May 04, 2012 | 91.45 | 91.94 | 89.40 | 89.85 | 1,128,756 | -2.87(-3.09%) |
May 03, 2012 | 93.17 | 93.68 | 92.41 | 92.71 | 917,096 | -0.34(-0.36%) |
May 02, 2012 | 92.37 | 93.29 | 91.77 | 93.05 | 1,003,459 | +0.29(+0.32%) |
May 01, 2012 | 91.61 | 93.21 | 91.15 | 92.76 | 818,103 | +1.14(+1.24%) |
Apr 30, 2012 | 91.73 | 91.73 | 90.86 | 91.62 | 820,328 | -0.42(-0.45%) |
Apr 27, 2012 | 91.72 | 92.42 | 91.38 | 92.03 | 673,512 | +0.79(+0.87%) |
Apr 26, 2012 | 90.84 | 91.47 | 90.52 | 91.24 | 751,698 | +0.12(+0.13%) |
Apr 25, 2012 | 91.24 | 91.24 | 90.53 | 91.13 | 997,654 | +0.53(+0.59%) |
Apr 24, 2012 | 88.83 | 90.60 | 88.65 | 90.60 | 1,433,377 | +1.94(+2.19%) |
Apr 23, 2012 | 88.74 | 89.02 | 87.97 | 88.65 | 1,159,370 | -0.70(-0.79%) |
Apr 20, 2012 | 88.26 | 89.73 | 88.19 | 89.36 | 1,065,284 | +1.24(+1.41%) |
Apr 19, 2012 | 88.19 | 88.79 | 87.75 | 88.11 | 1,010,774 | +0.11(+0.12%) |
Apr 18, 2012 | 88.26 | 88.93 | 87.88 | 88.01 | 803,511 | -0.65(-0.73%) |
Apr 17, 2012 | 88.50 | 89.04 | 87.86 | 88.65 | 771,530 | +0.45(+0.51%) |
Apr 16, 2012 | 87.88 | 88.84 | 87.85 | 88.20 | 879,303 | +0.73(+0.83%) |
Apr 13, 2012 | 88.20 | 88.38 | 87.48 | 87.48 | 824,968 | -0.76(-0.86%) |
Apr 12, 2012 | 87.51 | 88.26 | 87.01 | 88.24 | 1,019,282 | +0.74(+0.84%) |
Apr 11, 2012 | 86.71 | 87.58 | 86.38 | 87.50 | 1,155,879 | +1.59(+1.85%) |
Apr 10, 2012 | 86.76 | 86.98 | 85.85 | 85.91 | 1,583,677 | -0.81(-0.93%) |
Apr 09, 2012 | 86.16 | 87.19 | 85.77 | 86.71 | 796,620 | -0.49(-0.56%) |
Apr 05, 2012 | 87.11 | 87.49 | 86.90 | 87.21 | 642,029 | -0.17(-0.19%) |
Apr 04, 2012 | 87.85 | 88.15 | 87.14 | 87.37 | 871,395 | -1.11(-1.26%) |
Apr 03, 2012 | 88.46 | 88.76 | 88.00 | 88.49 | 1,108,713 | -0.29(-0.33%) |
Apr 02, 2012 | 88.13 | 88.85 | 87.90 | 88.78 | 1,131,592 | +0.42(+0.47%) |
Mar 30, 2012 | 88.42 | 88.59 | 88.00 | 88.36 | 1,468,921 | +0.38(+0.44%) |
Mar 29, 2012 | 87.05 | 88.04 | 86.89 | 87.98 | 927,227 | +0.34(+0.39%) |
Mar 28, 2012 | 87.59 | 88.04 | 86.85 | 87.64 | 1,312,789 | -0.15(-0.17%) |
Mar 27, 2012 | 88.19 | 88.39 | 87.49 | 87.79 | 1,073,226 | -0.39(-0.44%) |
Mar 26, 2012 | 88.49 | 88.82 | 87.83 | 88.19 | 1,408,012 | +0.52(+0.60%) |
Mar 23, 2012 | 86.92 | 87.95 | 86.57 | 87.66 | 1,244,943 | +1.00(+1.16%) |
Mar 22, 2012 | 86.97 | 87.04 | 86.36 | 86.66 | 1,347,372 | -0.91(-1.04%) |
Mar 21, 2012 | 87.71 | 88.15 | 87.32 | 87.57 | 1,349,514 | -0.13(-0.15%) |
Mar 20, 2012 | 87.25 | 87.91 | 87.04 | 87.71 | 1,037,320 | +0.14(+0.16%) |
Mar 19, 2012 | 87.23 | 88.03 | 86.91 | 87.56 | 1,684,561 | +0.26(+0.29%) |
Mar 16, 2012 | 86.36 | 87.33 | 85.94 | 87.31 | 2,749,207 | +1.73(+2.02%) |
Mar 15, 2012 | 85.39 | 85.70 | 84.44 | 85.58 | 1,568,900 | +0.87(+1.03%) |
Mar 14, 2012 | 84.62 | 85.22 | 84.24 | 84.71 | 1,166,781 | -0.04(-0.05%) |
Mar 13, 2012 | 83.43 | 85.11 | 83.43 | 84.76 | 1,424,663 | +1.52(+1.82%) |
Mar 12, 2012 | 82.94 | 84.10 | 82.63 | 83.24 | 1,379,152 | +0.35(+0.42%) |
Mar 09, 2012 | 82.20 | 83.33 | 81.86 | 82.90 | 1,686,021 | +0.88(+1.07%) |
Mar 08, 2012 | 83.23 | 83.35 | 81.83 | 82.02 | 2,573,200 | -1.08(-1.30%) |
Mar 07, 2012 | 83.42 | 83.71 | 82.27 | 83.10 | 2,055,412 | -0.19(-0.23%) |
Mar 06, 2012 | 83.79 | 84.28 | 83.10 | 83.29 | 1,764,851 | -1.37(-1.62%) |
Mar 05, 2012 | 84.03 | 84.77 | 83.12 | 84.66 | 1,768,010 | +0.06(+0.07%) |
Mar 02, 2012 | 84.98 | 84.98 | 83.83 | 84.60 | 1,806,639 | -0.48(-0.56%) |