Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 89.89 | 90.89 | 89.23 | 90.27 | 10,370,079 | +0.24(+0.26%) |
May 30, 2012 | 90.75 | 90.79 | 89.80 | 90.04 | 8,847,559 | -1.47(-1.60%) |
May 29, 2012 | 91.22 | 91.88 | 90.79 | 91.50 | 7,536,502 | +0.71(+0.78%) |
May 25, 2012 | 91.22 | 91.83 | 90.42 | 90.79 | 5,677,875 | -0.24(-0.26%) |
May 24, 2012 | 90.56 | 91.69 | 89.94 | 91.03 | 8,853,047 | +0.33(+0.37%) |
May 23, 2012 | 90.42 | 90.84 | 88.67 | 90.70 | 13,425,890 | +0.00(+0.00%) |
May 22, 2012 | 90.60 | 91.22 | 90.13 | 90.70 | 9,978,562 | +0.28(+0.31%) |
May 21, 2012 | 89.80 | 90.75 | 89.61 | 90.42 | 8,164,078 | +0.80(+0.90%) |
May 18, 2012 | 89.61 | 90.60 | 89.14 | 89.61 | 12,929,134 | +0.33(+0.37%) |
May 17, 2012 | 89.85 | 90.46 | 89.23 | 89.28 | 11,031,229 | -0.57(-0.63%) |
May 16, 2012 | 89.33 | 91.08 | 88.48 | 89.85 | 17,980,552 | +2.84(+3.26%) |
May 15, 2012 | 87.72 | 88.29 | 86.63 | 87.01 | 10,058,436 | -0.95(-1.08%) |
May 14, 2012 | 89.00 | 89.09 | 87.72 | 87.96 | 9,931,166 | -1.94(-2.16%) |
May 11, 2012 | 89.47 | 91.12 | 89.42 | 89.89 | 5,559,375 | -0.38(-0.42%) |
May 10, 2012 | 90.42 | 90.94 | 89.89 | 90.27 | 7,444,242 | +0.85(+0.95%) |
May 09, 2012 | 89.85 | 90.04 | 88.62 | 89.42 | 13,003,178 | -1.61(-1.77%) |
May 08, 2012 | 90.94 | 91.41 | 89.94 | 91.03 | 8,517,711 | -0.33(-0.36%) |
May 07, 2012 | 90.56 | 92.12 | 90.51 | 91.36 | 7,538,165 | -0.09(-0.10%) |
May 04, 2012 | 92.50 | 92.64 | 91.03 | 91.46 | 7,358,904 | -1.28(-1.38%) |
May 03, 2012 | 93.63 | 93.63 | 92.54 | 92.73 | 5,114,062 | -0.76(-0.81%) |
May 02, 2012 | 93.25 | 93.54 | 92.31 | 93.49 | 7,119,184 | -0.14(-0.15%) |
May 01, 2012 | 92.59 | 94.34 | 92.02 | 93.63 | 7,404,413 | +1.04(+1.12%) |
Apr 30, 2012 | 93.06 | 93.25 | 91.93 | 92.59 | 6,952,115 | -0.95(-1.01%) |
Apr 27, 2012 | 93.11 | 93.96 | 92.68 | 93.54 | 7,234,377 | +0.76(+0.82%) |
Apr 26, 2012 | 91.88 | 93.20 | 91.74 | 92.78 | 7,314,051 | +0.80(+0.87%) |
Apr 25, 2012 | 93.49 | 93.68 | 91.83 | 91.98 | 10,224,825 | -0.43(-0.46%) |
Apr 24, 2012 | 90.75 | 92.68 | 90.37 | 92.40 | 10,479,914 | +2.22(+2.46%) |
Apr 23, 2012 | 90.13 | 90.42 | 89.56 | 90.18 | 11,005,476 | -1.37(-1.50%) |
Apr 20, 2012 | 91.88 | 92.87 | 91.03 | 91.55 | 14,366,870 | +1.04(+1.15%) |
Apr 19, 2012 | 90.65 | 91.03 | 89.71 | 90.51 | 11,027,711 | +0.19(+0.21%) |
Apr 18, 2012 | 90.94 | 91.46 | 90.04 | 90.32 | 7,048,367 | -1.13(-1.24%) |
Apr 17, 2012 | 89.99 | 91.55 | 89.47 | 91.46 | 7,511,422 | +2.08(+2.33%) |
Apr 16, 2012 | 89.75 | 90.46 | 89.14 | 89.37 | 6,356,739 | +0.09(+0.11%) |
Apr 13, 2012 | 90.70 | 90.70 | 89.19 | 89.28 | 8,526,370 | -1.99(-2.18%) |
Apr 12, 2012 | 89.89 | 91.36 | 89.66 | 91.27 | 5,937,969 | +1.37(+1.53%) |
Apr 11, 2012 | 89.94 | 90.56 | 89.75 | 89.89 | 7,963,911 | +1.28(+1.44%) |
Apr 10, 2012 | 90.42 | 90.46 | 88.43 | 88.62 | 11,514,606 | -2.18(-2.40%) |
Apr 09, 2012 | 90.32 | 91.12 | 90.18 | 90.79 | 7,657,267 | -1.37(-1.49%) |
Apr 05, 2012 | 92.73 | 93.20 | 92.02 | 92.16 | 8,447,910 | -1.18(-1.27%) |
Apr 04, 2012 | 92.92 | 93.68 | 92.78 | 93.35 | 9,239,665 | -1.04(-1.10%) |
Apr 03, 2012 | 94.43 | 94.67 | 93.63 | 94.39 | 9,261,737 | -0.28(-0.30%) |
Apr 02, 2012 | 94.72 | 95.10 | 94.10 | 94.67 | 9,339,855 | -0.24(-0.25%) |
Mar 30, 2012 | 94.91 | 95.19 | 94.34 | 94.91 | 8,668,024 | +0.57(+0.60%) |
Mar 29, 2012 | 93.73 | 94.43 | 93.20 | 94.34 | 8,588,513 | -0.28(-0.30%) |
Mar 28, 2012 | 94.67 | 99.31 | 93.47 | 94.62 | 11,721,993 | -0.14(-0.15%) |
Mar 27, 2012 | 95.14 | 95.25 | 94.62 | 94.77 | 8,103,704 | -0.05(-0.05%) |
Mar 26, 2012 | 94.48 | 95.10 | 94.20 | 94.81 | 9,085,418 | +1.28(+1.37%) |
Mar 23, 2012 | 93.58 | 94.15 | 93.16 | 93.54 | 7,235,195 | -0.33(-0.35%) |
Mar 22, 2012 | 94.34 | 94.39 | 93.11 | 93.87 | 10,728,558 | -1.04(-1.10%) |
Mar 21, 2012 | 95.33 | 96.09 | 94.77 | 94.91 | 10,806,417 | +0.00(+0.00%) |
Mar 20, 2012 | 94.67 | 95.57 | 94.48 | 94.91 | 10,052,317 | -0.66(-0.69%) |
Mar 19, 2012 | 94.95 | 96.28 | 94.86 | 95.57 | 9,031,729 | +0.05(+0.05%) |
Mar 16, 2012 | 95.81 | 96.00 | 94.62 | 95.52 | 16,757,954 | +0.19(+0.20%) |
Mar 15, 2012 | 93.96 | 95.52 | 93.91 | 95.33 | 16,135,221 | +1.75(+1.87%) |
Mar 14, 2012 | 92.83 | 94.06 | 92.59 | 93.58 | 15,088,804 | +0.95(+1.02%) |
Mar 13, 2012 | 90.79 | 92.97 | 90.27 | 92.64 | 13,483,155 | +2.18(+2.40%) |
Mar 12, 2012 | 90.27 | 90.75 | 90.04 | 90.46 | 7,475,192 | +0.43(+0.47%) |
Mar 09, 2012 | 89.94 | 90.70 | 89.47 | 90.04 | 7,927,361 | +0.05(+0.05%) |
Mar 08, 2012 | 89.75 | 90.27 | 89.47 | 89.99 | 7,606,924 | +1.23(+1.39%) |
Mar 07, 2012 | 87.86 | 89.14 | 87.72 | 88.76 | 11,493,785 | +1.66(+1.90%) |
Mar 06, 2012 | 87.96 | 88.00 | 86.63 | 87.10 | 11,860,930 | -2.03(-2.28%) |
Mar 05, 2012 | 89.61 | 89.75 | 88.57 | 89.14 | 7,517,154 | -0.57(-0.63%) |
Mar 02, 2012 | 90.51 | 90.51 | 89.37 | 89.71 | 7,661,636 | -0.71(-0.78%) |