Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 101.29 | 101.38 | 101.19 | 101.38 | 37,021 | +0.16(+0.16%) |
May 30, 2012 | 101.17 | 101.21 | 101.11 | 101.21 | 28,412 | +0.35(+0.35%) |
May 29, 2012 | 100.84 | 100.98 | 100.84 | 100.86 | 23,947 | +0.11(+0.11%) |
May 25, 2012 | 100.93 | 100.93 | 100.74 | 100.75 | 49,694 | +0.04(+0.04%) |
May 24, 2012 | 100.78 | 100.93 | 100.72 | 100.72 | 38,082 | -0.20(-0.20%) |
May 23, 2012 | 100.71 | 100.98 | 100.71 | 100.92 | 38,370 | +0.09(+0.09%) |
May 22, 2012 | 100.79 | 100.87 | 100.69 | 100.83 | 24,223 | -0.02(-0.02%) |
May 21, 2012 | 101.00 | 101.16 | 100.80 | 100.84 | 64,544 | -0.20(-0.20%) |
May 18, 2012 | 100.93 | 101.08 | 100.88 | 101.04 | 20,721 | +0.06(+0.06%) |
May 17, 2012 | 100.63 | 101.12 | 100.63 | 100.98 | 117,553 | -0.10(-0.10%) |
May 16, 2012 | 101.00 | 101.10 | 100.97 | 101.08 | 39,399 | -0.10(-0.09%) |
May 15, 2012 | 101.20 | 101.20 | 101.11 | 101.18 | 25,038 | +0.06(+0.06%) |
May 14, 2012 | 101.11 | 101.26 | 101.09 | 101.11 | 18,440 | -0.08(-0.08%) |
May 11, 2012 | 101.01 | 101.22 | 101.01 | 101.19 | 40,700 | +0.05(+0.05%) |
May 10, 2012 | 101.10 | 101.18 | 101.00 | 101.14 | 27,101 | +0.10(+0.10%) |
May 09, 2012 | 101.21 | 101.21 | 100.99 | 101.04 | 33,032 | -0.06(-0.05%) |
May 08, 2012 | 101.08 | 101.12 | 101.02 | 101.10 | 106,228 | +0.14(+0.13%) |
May 07, 2012 | 100.92 | 101.05 | 100.92 | 100.96 | 39,325 | -0.11(-0.11%) |
May 04, 2012 | 101.07 | 101.11 | 100.96 | 101.07 | 68,637 | +0.16(+0.16%) |
May 03, 2012 | 100.83 | 100.92 | 100.78 | 100.91 | 23,248 | +0.02(+0.02%) |
May 02, 2012 | 100.79 | 100.93 | 100.79 | 100.89 | 31,190 | +0.07(+0.07%) |
May 01, 2012 | 100.98 | 100.98 | 100.76 | 100.82 | 27,617 | -0.05(-0.05%) |
Apr 30, 2012 | 100.78 | 100.89 | 100.78 | 100.86 | 35,131 | +0.02(+0.02%) |
Apr 27, 2012 | 100.70 | 100.88 | 100.70 | 100.85 | 43,949 | -0.02(-0.02%) |
Apr 26, 2012 | 100.69 | 100.86 | 100.67 | 100.86 | 26,290 | +0.25(+0.25%) |
Apr 25, 2012 | 100.56 | 100.69 | 100.49 | 100.61 | 24,499 | -0.00(-0.00%) |
Apr 24, 2012 | 100.63 | 101.21 | 100.59 | 100.61 | 25,732 | -0.12(-0.12%) |
Apr 23, 2012 | 100.64 | 100.77 | 100.64 | 100.74 | 38,025 | +0.12(+0.12%) |
Apr 20, 2012 | 100.63 | 100.70 | 100.55 | 100.62 | 19,126 | +0.03(+0.03%) |
Apr 19, 2012 | 100.67 | 100.70 | 100.59 | 100.59 | 34,058 | +0.06(+0.06%) |
Apr 18, 2012 | 100.55 | 100.66 | 100.50 | 100.53 | 26,631 | -0.01(-0.01%) |
Apr 17, 2012 | 100.47 | 100.56 | 100.46 | 100.54 | 61,686 | +0.01(+0.01%) |
Apr 16, 2012 | 100.50 | 100.68 | 100.50 | 100.53 | 69,834 | +0.05(+0.04%) |
Apr 13, 2012 | 100.59 | 100.67 | 100.48 | 100.49 | 49,307 | -0.03(-0.03%) |
Apr 12, 2012 | 100.49 | 100.60 | 100.42 | 100.51 | 37,537 | -0.07(-0.07%) |
Apr 11, 2012 | 100.27 | 100.60 | 100.27 | 100.58 | 26,977 | +0.07(+0.07%) |
Apr 10, 2012 | 100.59 | 100.59 | 100.41 | 100.51 | 37,323 | +0.14(+0.14%) |
Apr 09, 2012 | 100.30 | 100.51 | 100.30 | 100.37 | 36,727 | +0.24(+0.24%) |
Apr 05, 2012 | 100.03 | 100.16 | 99.98 | 100.12 | 33,226 | +0.15(+0.15%) |
Apr 04, 2012 | 99.91 | 100.04 | 99.86 | 99.97 | 40,312 | +0.06(+0.06%) |
Apr 03, 2012 | 100.26 | 100.26 | 99.77 | 99.91 | 36,544 | -0.22(-0.22%) |
Apr 02, 2012 | 100.21 | 100.21 | 100.04 | 100.13 | 19,823 | +0.15(+0.15%) |
Mar 30, 2012 | 100.22 | 100.22 | 99.94 | 99.97 | 49,958 | -0.23(-0.23%) |
Mar 29, 2012 | 100.24 | 100.24 | 100.00 | 100.20 | 63,982 | +0.15(+0.15%) |
Mar 28, 2012 | 100.07 | 100.11 | 99.93 | 100.05 | 86,491 | +0.04(+0.04%) |
Mar 27, 2012 | 100.08 | 100.13 | 99.93 | 100.01 | 49,884 | +0.08(+0.08%) |
Mar 26, 2012 | 99.86 | 99.96 | 99.80 | 99.93 | 45,963 | +0.06(+0.06%) |
Mar 23, 2012 | 99.82 | 99.93 | 99.78 | 99.87 | 57,978 | +0.15(+0.15%) |
Mar 22, 2012 | 99.71 | 99.84 | 99.68 | 99.72 | 143,558 | +0.04(+0.04%) |
Mar 21, 2012 | 99.68 | 99.76 | 99.64 | 99.68 | 66,393 | +0.19(+0.19%) |
Mar 20, 2012 | 100.02 | 100.02 | 99.41 | 99.49 | 100,485 | -0.11(-0.11%) |
Mar 19, 2012 | 99.53 | 99.73 | 99.53 | 99.60 | 29,543 | -0.21(-0.21%) |
Mar 16, 2012 | 99.65 | 99.82 | 99.58 | 99.81 | 21,431 | +0.07(+0.07%) |
Mar 15, 2012 | 99.94 | 99.94 | 99.73 | 99.73 | 34,603 | +0.02(+0.02%) |
Mar 14, 2012 | 100.03 | 100.08 | 99.72 | 99.72 | 32,215 | -0.44(-0.44%) |
Mar 13, 2012 | 100.30 | 100.39 | 100.14 | 100.16 | 30,940 | -0.32(-0.32%) |
Mar 12, 2012 | 100.33 | 100.50 | 100.33 | 100.48 | 99,240 | +0.03(+0.03%) |
Mar 09, 2012 | 100.34 | 100.48 | 100.34 | 100.45 | 44,399 | +0.00(+0.00%) |
Mar 08, 2012 | 100.43 | 100.51 | 100.34 | 100.45 | 48,892 | -0.08(-0.08%) |
Mar 07, 2012 | 100.46 | 100.57 | 100.45 | 100.53 | 27,103 | +0.14(+0.14%) |
Mar 06, 2012 | 100.49 | 100.58 | 100.39 | 100.39 | 65,040 | -0.11(-0.11%) |
Mar 05, 2012 | 100.42 | 100.59 | 100.42 | 100.50 | 29,152 | -0.11(-0.11%) |
Mar 02, 2012 | 100.34 | 100.63 | 100.34 | 100.61 | 37,382 | +0.19(+0.19%) |