Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.93 | 86.15 | 84.01 | 85.39 | 1,540,328 | +0.63(+0.75%) |
May 30, 2012 | 85.52 | 85.73 | 84.51 | 84.75 | 1,482,064 | -1.48(-1.72%) |
May 29, 2012 | 85.52 | 86.32 | 85.16 | 86.24 | 1,136,196 | +0.97(+1.13%) |
May 25, 2012 | 84.79 | 85.43 | 84.73 | 85.27 | 986,855 | +0.24(+0.29%) |
May 24, 2012 | 84.44 | 85.32 | 83.10 | 85.03 | 888,562 | +0.51(+0.61%) |
May 23, 2012 | 84.20 | 84.63 | 83.02 | 84.52 | 987,438 | -0.04(-0.05%) |
May 22, 2012 | 85.23 | 85.37 | 84.20 | 84.56 | 1,205,491 | -0.64(-0.75%) |
May 21, 2012 | 83.54 | 85.29 | 83.50 | 85.20 | 1,597,860 | +1.71(+2.05%) |
May 18, 2012 | 84.04 | 84.86 | 83.24 | 83.49 | 1,853,301 | -0.06(-0.08%) |
May 17, 2012 | 85.87 | 86.06 | 83.53 | 83.56 | 1,391,754 | -2.14(-2.49%) |
May 16, 2012 | 87.20 | 87.20 | 85.56 | 85.69 | 1,254,594 | -1.16(-1.34%) |
May 15, 2012 | 87.74 | 87.93 | 86.54 | 86.86 | 1,333,117 | -0.76(-0.87%) |
May 14, 2012 | 88.33 | 89.33 | 87.56 | 87.62 | 1,057,910 | -1.57(-1.76%) |
May 11, 2012 | 88.62 | 89.74 | 88.35 | 89.19 | 1,123,345 | +0.21(+0.24%) |
May 10, 2012 | 89.76 | 89.76 | 88.63 | 88.98 | 763,917 | -0.12(-0.14%) |
May 09, 2012 | 89.29 | 89.85 | 89.04 | 89.10 | 1,213,226 | -0.88(-0.97%) |
May 08, 2012 | 89.56 | 90.28 | 89.20 | 89.98 | 1,194,205 | -0.04(-0.04%) |
May 07, 2012 | 89.72 | 90.43 | 89.62 | 90.02 | 945,011 | +0.14(+0.16%) |
May 04, 2012 | 91.48 | 91.97 | 89.43 | 89.88 | 1,128,370 | -2.87(-3.09%) |
May 03, 2012 | 93.20 | 93.72 | 92.44 | 92.74 | 916,783 | -0.34(-0.36%) |
May 02, 2012 | 92.40 | 93.33 | 91.80 | 93.08 | 1,003,116 | +0.29(+0.32%) |
May 01, 2012 | 91.64 | 93.24 | 91.18 | 92.79 | 817,824 | +1.14(+1.24%) |
Apr 30, 2012 | 91.77 | 91.77 | 90.89 | 91.65 | 820,048 | -0.42(-0.45%) |
Apr 27, 2012 | 91.75 | 92.45 | 91.41 | 92.07 | 673,281 | +0.79(+0.87%) |
Apr 26, 2012 | 90.87 | 91.50 | 90.55 | 91.27 | 751,441 | +0.12(+0.13%) |
Apr 25, 2012 | 91.27 | 91.27 | 90.56 | 91.16 | 997,312 | +0.53(+0.59%) |
Apr 24, 2012 | 88.86 | 90.63 | 88.68 | 90.63 | 1,432,887 | +1.94(+2.19%) |
Apr 23, 2012 | 88.77 | 89.05 | 88.00 | 88.68 | 1,158,974 | -0.70(-0.79%) |
Apr 20, 2012 | 88.29 | 89.76 | 88.22 | 89.39 | 1,064,920 | +1.24(+1.41%) |
Apr 19, 2012 | 88.22 | 88.82 | 87.78 | 88.14 | 1,010,429 | +0.11(+0.12%) |
Apr 18, 2012 | 88.29 | 88.96 | 87.91 | 88.04 | 803,237 | -0.65(-0.73%) |
Apr 17, 2012 | 88.53 | 89.07 | 87.89 | 88.68 | 771,266 | +0.45(+0.51%) |
Apr 16, 2012 | 87.91 | 88.87 | 87.88 | 88.23 | 879,002 | +0.73(+0.83%) |
Apr 13, 2012 | 88.23 | 88.41 | 87.50 | 87.50 | 824,686 | -0.76(-0.86%) |
Apr 12, 2012 | 87.54 | 88.29 | 87.04 | 88.27 | 1,018,933 | +0.74(+0.84%) |
Apr 11, 2012 | 86.74 | 87.61 | 86.40 | 87.53 | 1,155,484 | +1.59(+1.85%) |
Apr 10, 2012 | 86.79 | 87.01 | 85.88 | 85.94 | 1,583,135 | -0.81(-0.93%) |
Apr 09, 2012 | 86.19 | 87.22 | 85.80 | 86.74 | 796,348 | -0.49(-0.56%) |
Apr 05, 2012 | 87.14 | 87.52 | 86.93 | 87.24 | 641,810 | -0.17(-0.19%) |
Apr 04, 2012 | 87.88 | 88.18 | 87.17 | 87.40 | 871,098 | -1.11(-1.26%) |
Apr 03, 2012 | 88.49 | 88.79 | 88.03 | 88.52 | 1,108,334 | -0.29(-0.33%) |
Apr 02, 2012 | 88.16 | 88.88 | 87.93 | 88.81 | 1,131,205 | +0.42(+0.47%) |
Mar 30, 2012 | 88.45 | 88.62 | 88.03 | 88.39 | 1,468,418 | +0.38(+0.44%) |
Mar 29, 2012 | 87.08 | 88.07 | 86.92 | 88.01 | 926,910 | +0.34(+0.39%) |
Mar 28, 2012 | 87.62 | 88.07 | 86.88 | 87.67 | 1,312,340 | -0.15(-0.17%) |
Mar 27, 2012 | 88.22 | 88.42 | 87.52 | 87.82 | 1,072,859 | -0.39(-0.44%) |
Mar 26, 2012 | 88.52 | 88.85 | 87.86 | 88.22 | 1,407,530 | +0.52(+0.60%) |
Mar 23, 2012 | 86.95 | 87.98 | 86.60 | 87.69 | 1,244,517 | +1.00(+1.16%) |
Mar 22, 2012 | 87.00 | 87.07 | 86.39 | 86.69 | 1,346,912 | -0.91(-1.04%) |
Mar 21, 2012 | 87.74 | 88.18 | 87.35 | 87.60 | 1,349,053 | -0.13(-0.15%) |
Mar 20, 2012 | 87.28 | 87.94 | 87.07 | 87.74 | 1,036,965 | +0.14(+0.16%) |
Mar 19, 2012 | 87.26 | 88.06 | 86.94 | 87.59 | 1,683,985 | +0.26(+0.29%) |
Mar 16, 2012 | 86.39 | 87.36 | 85.97 | 87.34 | 2,748,267 | +1.73(+2.02%) |
Mar 15, 2012 | 85.42 | 85.73 | 84.47 | 85.61 | 1,568,364 | +0.87(+1.03%) |
Mar 14, 2012 | 84.65 | 85.25 | 84.27 | 84.74 | 1,166,382 | -0.04(-0.05%) |
Mar 13, 2012 | 83.46 | 85.14 | 83.46 | 84.79 | 1,424,176 | +1.52(+1.82%) |
Mar 12, 2012 | 82.97 | 84.13 | 82.66 | 83.27 | 1,378,680 | +0.35(+0.42%) |
Mar 09, 2012 | 82.23 | 83.36 | 81.89 | 82.92 | 1,685,444 | +0.88(+1.07%) |
Mar 08, 2012 | 83.25 | 83.38 | 81.86 | 82.05 | 2,572,320 | -1.08(-1.30%) |
Mar 07, 2012 | 83.44 | 83.74 | 82.30 | 83.13 | 2,054,709 | -0.19(-0.23%) |
Mar 06, 2012 | 83.82 | 84.31 | 83.13 | 83.32 | 1,764,247 | -1.37(-1.62%) |
Mar 05, 2012 | 84.06 | 84.80 | 83.15 | 84.69 | 1,767,405 | +0.06(+0.07%) |
Mar 02, 2012 | 85.01 | 85.01 | 83.86 | 84.62 | 1,806,021 | -0.48(-0.56%) |