Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 81.69 | 81.69 | 80.78 | 81.06 | 6,915 | -0.60(-0.73%) |
May 30, 2012 | 82.44 | 82.44 | 81.64 | 81.65 | 1,014 | -1.67(-2.00%) |
May 29, 2012 | 82.76 | 83.32 | 82.76 | 83.32 | 1,268 | +1.15(+1.40%) |
May 25, 2012 | 82.20 | 82.30 | 82.01 | 82.16 | 3,283 | -0.01(-0.01%) |
May 24, 2012 | 82.24 | 82.24 | 81.37 | 82.17 | 2,715 | -0.15(-0.18%) |
May 23, 2012 | 80.79 | 82.33 | 80.71 | 82.33 | 4,464 | +0.61(+0.75%) |
May 22, 2012 | 81.98 | 82.59 | 81.25 | 81.71 | 3,272 | -0.17(-0.21%) |
May 21, 2012 | 80.01 | 81.88 | 80.01 | 81.88 | 3,762 | +2.18(+2.73%) |
May 18, 2012 | 80.72 | 80.87 | 79.65 | 79.70 | 8,696 | -0.98(-1.21%) |
May 17, 2012 | 82.96 | 82.96 | 80.68 | 80.68 | 5,517 | -2.16(-2.60%) |
May 16, 2012 | 83.50 | 84.09 | 82.81 | 82.84 | 6,180 | -0.28(-0.34%) |
May 15, 2012 | 83.33 | 84.02 | 83.12 | 83.12 | 9,038 | -0.26(-0.31%) |
May 14, 2012 | 83.55 | 83.91 | 83.38 | 83.38 | 4,849 | -1.14(-1.34%) |
May 11, 2012 | 83.53 | 84.75 | 83.53 | 84.51 | 3,877 | +0.17(+0.20%) |
May 10, 2012 | 84.68 | 84.68 | 83.74 | 84.34 | 2,570 | +0.04(+0.04%) |
May 09, 2012 | 83.56 | 84.37 | 83.39 | 84.30 | 3,595 | +0.28(+0.34%) |
May 08, 2012 | 84.07 | 84.21 | 83.22 | 84.02 | 6,440 | -1.16(-1.36%) |
May 07, 2012 | 84.82 | 85.28 | 81.38 | 85.18 | 16,112 | -0.14(-0.17%) |
May 04, 2012 | 86.22 | 86.25 | 85.15 | 85.32 | 5,632 | -1.43(-1.65%) |
May 03, 2012 | 87.94 | 87.94 | 86.66 | 86.75 | 6,130 | -1.26(-1.43%) |
May 02, 2012 | 87.07 | 88.06 | 86.83 | 88.01 | 9,471 | -0.88(-0.99%) |
May 01, 2012 | 87.45 | 88.89 | 87.37 | 88.89 | 1,902 | +1.46(+1.67%) |
Apr 30, 2012 | 88.30 | 88.30 | 87.40 | 87.43 | 4,227 | -0.87(-0.99%) |
Apr 27, 2012 | 87.74 | 88.56 | 87.19 | 88.31 | 9,281 | +0.57(+0.65%) |
Apr 26, 2012 | 86.84 | 87.94 | 86.84 | 87.74 | 6,507 | +0.99(+1.15%) |
Apr 25, 2012 | 86.62 | 86.94 | 86.38 | 86.74 | 3,276 | +1.61(+1.89%) |
Apr 24, 2012 | 85.24 | 85.50 | 84.74 | 85.14 | 7,495 | +0.06(+0.07%) |
Apr 23, 2012 | 84.17 | 85.10 | 84.02 | 85.08 | 7,186 | -1.09(-1.26%) |
Apr 20, 2012 | 86.43 | 86.87 | 86.07 | 86.17 | 18,661 | +0.19(+0.22%) |
Apr 19, 2012 | 86.51 | 87.40 | 85.50 | 85.98 | 19,827 | -0.01(-0.01%) |
Apr 18, 2012 | 86.36 | 86.36 | 85.62 | 85.99 | 31,208 | -0.60(-0.69%) |
Apr 17, 2012 | 85.79 | 87.16 | 85.79 | 86.58 | 4,495 | +1.51(+1.78%) |
Apr 16, 2012 | 85.90 | 86.04 | 84.55 | 85.07 | 11,040 | -0.47(-0.55%) |
Apr 13, 2012 | 86.16 | 86.16 | 85.33 | 85.54 | 7,431 | -0.83(-0.96%) |
Apr 12, 2012 | 85.30 | 86.59 | 85.30 | 86.37 | 5,522 | +1.48(+1.74%) |
Apr 11, 2012 | 84.61 | 85.24 | 84.60 | 84.90 | 5,449 | +1.09(+1.30%) |
Apr 10, 2012 | 85.66 | 85.82 | 83.70 | 83.81 | 9,427 | -2.11(-2.46%) |
Apr 09, 2012 | 85.68 | 86.07 | 85.57 | 85.92 | 3,499 | -1.41(-1.61%) |
Apr 05, 2012 | 87.00 | 87.51 | 86.97 | 87.33 | 3,763 | +0.00(+0.00%) |
Apr 04, 2012 | 87.87 | 87.87 | 86.91 | 87.33 | 6,732 | -1.53(-1.72%) |
Apr 03, 2012 | 89.25 | 89.27 | 88.53 | 88.86 | 5,828 | -0.20(-0.22%) |
Apr 02, 2012 | 88.12 | 89.22 | 87.84 | 89.06 | 5,603 | +0.38(+0.43%) |
Mar 30, 2012 | 88.83 | 88.83 | 88.11 | 88.68 | 5,585 | +0.18(+0.20%) |
Mar 29, 2012 | 88.02 | 88.63 | 87.43 | 88.50 | 5,363 | -0.07(-0.07%) |
Mar 28, 2012 | 89.65 | 89.78 | 88.01 | 88.57 | 11,304 | -0.73(-0.82%) |
Mar 27, 2012 | 89.83 | 89.97 | 89.30 | 89.30 | 3,943 | -0.43(-0.47%) |
Mar 26, 2012 | 89.13 | 89.92 | 89.07 | 89.72 | 4,461 | +1.63(+1.85%) |
Mar 23, 2012 | 87.35 | 88.10 | 86.78 | 88.10 | 5,908 | +0.78(+0.90%) |
Mar 22, 2012 | 87.08 | 87.49 | 86.81 | 87.31 | 5,962 | -0.71(-0.81%) |
Mar 21, 2012 | 88.13 | 88.36 | 87.61 | 88.02 | 3,137 | +0.22(+0.25%) |
Mar 20, 2012 | 87.92 | 88.05 | 87.37 | 87.80 | 7,861 | -0.93(-1.04%) |
Mar 19, 2012 | 87.87 | 89.20 | 87.87 | 88.73 | 3,145 | +0.71(+0.80%) |
Mar 16, 2012 | 88.22 | 88.22 | 87.91 | 88.02 | 2,850 | -0.09(-0.10%) |
Mar 15, 2012 | 87.40 | 88.19 | 87.23 | 88.10 | 6,980 | +0.73(+0.83%) |
Mar 14, 2012 | 88.18 | 88.31 | 87.02 | 87.38 | 5,642 | -0.80(-0.91%) |
Mar 13, 2012 | 87.33 | 88.18 | 86.91 | 88.18 | 7,465 | +1.66(+1.92%) |
Mar 12, 2012 | 86.99 | 87.25 | 86.35 | 86.52 | 4,887 | -0.30(-0.35%) |
Mar 09, 2012 | 85.82 | 87.31 | 85.82 | 86.82 | 12,141 | +1.23(+1.43%) |
Mar 08, 2012 | 85.07 | 85.70 | 84.72 | 85.59 | 2,978 | +1.11(+1.31%) |
Mar 07, 2012 | 84.17 | 84.58 | 83.90 | 84.49 | 3,873 | +0.77(+0.91%) |
Mar 06, 2012 | 84.38 | 84.38 | 83.46 | 83.72 | 9,387 | -1.72(-2.01%) |
Mar 05, 2012 | 85.50 | 85.66 | 85.00 | 85.44 | 8,252 | -0.37(-0.43%) |
Mar 02, 2012 | 87.20 | 87.23 | 85.81 | 85.81 | 5,373 | -1.42(-1.62%) |