Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 90.05 | 91.05 | 89.39 | 90.43 | 10,351,665 | +0.24(+0.26%) |
May 30, 2012 | 90.91 | 90.95 | 89.96 | 90.20 | 8,831,848 | -1.47(-1.60%) |
May 29, 2012 | 91.38 | 92.04 | 90.95 | 91.67 | 7,523,120 | +0.71(+0.78%) |
May 25, 2012 | 91.38 | 92.00 | 90.58 | 90.95 | 5,667,793 | -0.24(-0.26%) |
May 24, 2012 | 90.72 | 91.85 | 90.10 | 91.19 | 8,837,327 | +0.33(+0.36%) |
May 23, 2012 | 90.58 | 91.00 | 88.82 | 90.86 | 13,402,050 | +0.00(+0.00%) |
May 22, 2012 | 90.77 | 91.38 | 90.29 | 90.86 | 9,960,843 | +0.28(+0.31%) |
May 21, 2012 | 89.96 | 90.91 | 89.77 | 90.58 | 8,149,581 | +0.81(+0.90%) |
May 18, 2012 | 89.77 | 90.77 | 89.30 | 89.77 | 12,906,176 | +0.33(+0.37%) |
May 17, 2012 | 90.01 | 90.62 | 89.39 | 89.44 | 11,011,641 | -0.57(-0.63%) |
May 16, 2012 | 89.49 | 91.24 | 88.63 | 90.01 | 17,948,624 | +2.84(+3.26%) |
May 15, 2012 | 87.88 | 88.44 | 86.79 | 87.17 | 10,040,575 | -0.95(-1.08%) |
May 14, 2012 | 89.15 | 89.25 | 87.88 | 88.11 | 9,913,531 | -1.94(-2.16%) |
May 11, 2012 | 89.63 | 91.29 | 89.58 | 90.05 | 5,549,503 | -0.38(-0.42%) |
May 10, 2012 | 90.58 | 91.10 | 90.05 | 90.43 | 7,431,024 | +0.85(+0.95%) |
May 09, 2012 | 90.01 | 90.20 | 88.78 | 89.58 | 12,980,088 | -1.61(-1.77%) |
May 08, 2012 | 91.10 | 91.57 | 90.10 | 91.19 | 8,502,586 | -0.33(-0.36%) |
May 07, 2012 | 90.72 | 92.28 | 90.67 | 91.52 | 7,524,780 | -0.09(-0.10%) |
May 04, 2012 | 92.66 | 92.80 | 91.19 | 91.62 | 7,345,837 | -1.28(-1.38%) |
May 03, 2012 | 93.80 | 93.80 | 92.71 | 92.90 | 5,104,981 | -0.76(-0.81%) |
May 02, 2012 | 93.42 | 93.70 | 92.47 | 93.66 | 7,106,542 | -0.14(-0.15%) |
May 01, 2012 | 92.75 | 94.51 | 92.19 | 93.80 | 7,391,265 | +1.04(+1.12%) |
Apr 30, 2012 | 93.23 | 93.42 | 92.09 | 92.75 | 6,939,770 | -0.95(-1.01%) |
Apr 27, 2012 | 93.28 | 94.13 | 92.85 | 93.70 | 7,221,531 | +0.76(+0.82%) |
Apr 26, 2012 | 92.04 | 93.37 | 91.90 | 92.94 | 7,301,063 | +0.81(+0.87%) |
Apr 25, 2012 | 93.66 | 93.84 | 92.00 | 92.14 | 10,206,669 | -0.43(-0.46%) |
Apr 24, 2012 | 90.91 | 92.85 | 90.53 | 92.57 | 10,461,305 | +2.23(+2.46%) |
Apr 23, 2012 | 90.29 | 90.58 | 89.72 | 90.34 | 10,985,933 | -1.37(-1.50%) |
Apr 20, 2012 | 92.04 | 93.04 | 91.19 | 91.71 | 14,341,359 | +1.04(+1.15%) |
Apr 19, 2012 | 90.81 | 91.19 | 89.87 | 90.67 | 11,008,129 | +0.19(+0.21%) |
Apr 18, 2012 | 91.10 | 91.62 | 90.20 | 90.48 | 7,035,851 | -1.14(-1.24%) |
Apr 17, 2012 | 90.15 | 91.71 | 89.63 | 91.62 | 7,498,084 | +2.08(+2.33%) |
Apr 16, 2012 | 89.91 | 90.62 | 89.30 | 89.53 | 6,345,451 | +0.09(+0.11%) |
Apr 13, 2012 | 90.86 | 90.86 | 89.34 | 89.44 | 8,511,230 | -1.99(-2.18%) |
Apr 12, 2012 | 90.05 | 91.52 | 89.82 | 91.43 | 5,927,424 | +1.37(+1.53%) |
Apr 11, 2012 | 90.10 | 90.72 | 89.91 | 90.05 | 7,949,769 | +1.28(+1.44%) |
Apr 10, 2012 | 90.58 | 90.62 | 88.59 | 88.78 | 11,494,159 | -2.18(-2.40%) |
Apr 09, 2012 | 90.48 | 91.29 | 90.34 | 90.95 | 7,643,670 | -1.37(-1.49%) |
Apr 05, 2012 | 92.90 | 93.37 | 92.19 | 92.33 | 8,432,909 | -1.18(-1.27%) |
Apr 04, 2012 | 93.09 | 93.84 | 92.94 | 93.51 | 9,223,258 | -1.04(-1.10%) |
Apr 03, 2012 | 94.60 | 94.84 | 93.80 | 94.56 | 9,245,291 | -0.28(-0.30%) |
Apr 02, 2012 | 94.89 | 95.27 | 94.27 | 94.84 | 9,323,270 | -0.24(-0.25%) |
Mar 30, 2012 | 95.08 | 95.36 | 94.51 | 95.08 | 8,652,632 | +0.57(+0.60%) |
Mar 29, 2012 | 93.89 | 94.60 | 93.37 | 94.51 | 8,573,263 | -0.28(-0.30%) |
Mar 28, 2012 | 94.84 | 99.48 | 93.63 | 94.79 | 11,701,178 | -0.14(-0.15%) |
Mar 27, 2012 | 95.31 | 95.41 | 94.79 | 94.93 | 8,089,315 | -0.05(-0.05%) |
Mar 26, 2012 | 94.65 | 95.27 | 94.37 | 94.98 | 9,069,285 | +1.28(+1.37%) |
Mar 23, 2012 | 93.75 | 94.32 | 93.32 | 93.70 | 7,222,347 | -0.33(-0.35%) |
Mar 22, 2012 | 94.51 | 94.56 | 93.28 | 94.03 | 10,709,508 | -1.04(-1.10%) |
Mar 21, 2012 | 95.50 | 96.26 | 94.93 | 95.08 | 10,787,228 | +0.00(+0.00%) |
Mar 20, 2012 | 94.84 | 95.74 | 94.65 | 95.08 | 10,034,467 | -0.66(-0.69%) |
Mar 19, 2012 | 95.12 | 96.45 | 95.03 | 95.74 | 9,015,692 | +0.05(+0.05%) |
Mar 16, 2012 | 95.98 | 96.17 | 94.79 | 95.69 | 16,728,197 | +0.19(+0.20%) |
Mar 15, 2012 | 94.13 | 95.69 | 94.08 | 95.50 | 16,106,569 | +1.75(+1.87%) |
Mar 14, 2012 | 92.99 | 94.22 | 92.75 | 93.75 | 15,062,011 | +0.95(+1.02%) |
Mar 13, 2012 | 90.95 | 93.13 | 90.43 | 92.80 | 13,459,213 | +2.18(+2.40%) |
Mar 12, 2012 | 90.43 | 90.91 | 90.20 | 90.62 | 7,461,919 | +0.43(+0.47%) |
Mar 09, 2012 | 90.10 | 90.86 | 89.63 | 90.20 | 7,913,284 | +0.05(+0.05%) |
Mar 08, 2012 | 89.91 | 90.43 | 89.63 | 90.15 | 7,593,417 | +1.23(+1.39%) |
Mar 07, 2012 | 88.02 | 89.30 | 87.88 | 88.92 | 11,473,375 | +1.66(+1.90%) |
Mar 06, 2012 | 88.11 | 88.16 | 86.79 | 87.26 | 11,839,869 | -2.04(-2.28%) |
Mar 05, 2012 | 89.77 | 89.91 | 88.73 | 89.30 | 7,503,806 | -0.57(-0.63%) |
Mar 02, 2012 | 90.67 | 90.67 | 89.53 | 89.87 | 7,648,032 | -0.71(-0.78%) |