Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 79.35 | 79.69 | 78.98 | 79.57 | 4,340 | +0.41(+0.51%) |
May 30, 2012 | 79.42 | 79.67 | 79.14 | 79.17 | 3,024 | -1.00(-1.25%) |
May 29, 2012 | 79.95 | 80.32 | 79.79 | 80.17 | 4,109 | -1.15(-1.41%) |
May 25, 2012 | 81.98 | 82.10 | 81.32 | 81.32 | 3,985 | -1.16(-1.40%) |
May 24, 2012 | 82.62 | 82.81 | 82.28 | 82.48 | 4,517 | +0.26(+0.32%) |
May 23, 2012 | 82.21 | 82.52 | 81.19 | 82.22 | 2,605 | -2.01(-2.38%) |
May 22, 2012 | 84.02 | 84.43 | 83.70 | 84.22 | 4,581 | +0.49(+0.59%) |
May 21, 2012 | 83.09 | 83.78 | 82.72 | 83.73 | 2,965 | -0.37(-0.44%) |
May 18, 2012 | 85.26 | 85.26 | 84.10 | 84.10 | 7,227 | -1.40(-1.64%) |
May 17, 2012 | 85.98 | 86.38 | 85.29 | 85.50 | 11,914 | +0.07(+0.08%) |
May 16, 2012 | 85.62 | 85.75 | 85.15 | 85.43 | 1,907 | -1.88(-2.15%) |
May 15, 2012 | 87.34 | 87.59 | 86.96 | 87.31 | 2,566 | -0.43(-0.49%) |
May 14, 2012 | 87.94 | 88.02 | 87.43 | 87.75 | 6,988 | -1.39(-1.56%) |
May 11, 2012 | 88.97 | 89.42 | 88.74 | 89.14 | 1,549 | -1.17(-1.29%) |
May 10, 2012 | 90.65 | 90.65 | 90.10 | 90.30 | 5,768 | +0.19(+0.21%) |
May 09, 2012 | 89.68 | 90.20 | 89.40 | 90.11 | 4,680 | -0.31(-0.34%) |
May 08, 2012 | 91.13 | 91.18 | 89.97 | 90.42 | 7,268 | -2.54(-2.73%) |
May 07, 2012 | 92.36 | 92.96 | 92.36 | 92.96 | 2,740 | +2.06(+2.26%) |
May 04, 2012 | 91.03 | 91.56 | 90.50 | 90.90 | 5,173 | -0.71(-0.78%) |
May 03, 2012 | 91.64 | 91.64 | 91.32 | 91.61 | 1,234 | -0.74(-0.80%) |
May 02, 2012 | 91.97 | 92.84 | 91.97 | 92.36 | 5,018 | -0.23(-0.25%) |
May 01, 2012 | 92.37 | 92.91 | 92.17 | 92.59 | 2,336 | -1.29(-1.38%) |
Apr 30, 2012 | 93.64 | 93.88 | 93.26 | 93.88 | 9,316 | -0.42(-0.45%) |
Apr 27, 2012 | 95.07 | 95.07 | 92.62 | 94.31 | 6,184 | +1.64(+1.77%) |
Apr 26, 2012 | 91.33 | 92.99 | 91.08 | 92.67 | 50,498 | +3.62(+4.06%) |
Apr 25, 2012 | 89.25 | 89.25 | 88.71 | 89.05 | 4,015 | +0.18(+0.20%) |
Apr 24, 2012 | 88.78 | 89.19 | 88.76 | 88.87 | 2,500 | +1.50(+1.71%) |
Apr 23, 2012 | 87.22 | 87.37 | 86.96 | 87.37 | 6,873 | +0.86(+0.99%) |
Apr 20, 2012 | 86.44 | 86.64 | 86.44 | 86.51 | 2,487 | +0.49(+0.57%) |
Apr 19, 2012 | 86.41 | 86.68 | 85.83 | 86.02 | 5,510 | -1.04(-1.20%) |
Apr 18, 2012 | 86.69 | 87.06 | 86.69 | 87.06 | 1,182 | +0.68(+0.78%) |
Apr 17, 2012 | 85.99 | 86.53 | 85.99 | 86.39 | 704 | +1.15(+1.35%) |
Apr 16, 2012 | 85.66 | 85.66 | 85.14 | 85.24 | 1,824 | -0.98(-1.14%) |
Apr 13, 2012 | 86.36 | 86.57 | 86.04 | 86.22 | 2,598 | -0.70(-0.81%) |
Apr 12, 2012 | 86.51 | 86.93 | 86.51 | 86.93 | 3,504 | +0.39(+0.46%) |
Apr 11, 2012 | 85.89 | 86.53 | 85.89 | 86.53 | 2,188 | +1.65(+1.95%) |
Apr 10, 2012 | 85.40 | 85.59 | 84.80 | 84.88 | 3,350 | -0.40(-0.47%) |
Apr 09, 2012 | 84.86 | 85.28 | 84.86 | 85.28 | 3,154 | -0.06(-0.07%) |
Apr 05, 2012 | 85.12 | 85.53 | 84.32 | 85.33 | 12,276 | +0.22(+0.26%) |
Apr 04, 2012 | 85.58 | 85.58 | 84.90 | 85.11 | 2,097 | -2.54(-2.89%) |
Apr 03, 2012 | 88.72 | 88.72 | 87.60 | 87.65 | 5,209 | -1.58(-1.77%) |
Apr 02, 2012 | 88.62 | 89.36 | 88.62 | 89.23 | 3,251 | +0.16(+0.18%) |
Mar 30, 2012 | 89.15 | 89.40 | 88.96 | 89.07 | 3,601 | +1.02(+1.16%) |
Mar 29, 2012 | 88.34 | 88.34 | 87.66 | 88.05 | 2,615 | -1.44(-1.61%) |
Mar 28, 2012 | 89.47 | 89.63 | 88.92 | 89.48 | 1,903 | +0.48(+0.54%) |
Mar 27, 2012 | 89.34 | 89.62 | 89.00 | 89.00 | 6,048 | -0.03(-0.03%) |
Mar 26, 2012 | 88.68 | 89.03 | 88.53 | 89.03 | 1,187 | +1.99(+2.28%) |
Mar 23, 2012 | 86.79 | 87.05 | 86.65 | 87.04 | 829 | -0.59(-0.67%) |
Mar 22, 2012 | 87.27 | 87.76 | 87.27 | 87.63 | 3,648 | +0.61(+0.70%) |
Mar 21, 2012 | 86.91 | 87.14 | 86.73 | 87.02 | 3,617 | +0.46(+0.54%) |
Mar 20, 2012 | 86.24 | 86.56 | 86.12 | 86.56 | 6,130 | -0.66(-0.75%) |
Mar 19, 2012 | 87.20 | 87.42 | 86.85 | 87.22 | 9,094 | -1.25(-1.42%) |
Mar 16, 2012 | 88.53 | 88.86 | 88.14 | 88.47 | 10,013 | +0.85(+0.97%) |
Mar 15, 2012 | 87.71 | 87.94 | 87.41 | 87.62 | 10,585 | -0.27(-0.31%) |
Mar 14, 2012 | 88.06 | 88.12 | 87.81 | 87.89 | 8,065 | +0.34(+0.39%) |
Mar 13, 2012 | 86.73 | 87.59 | 86.64 | 87.55 | 4,693 | +0.70(+0.81%) |
Mar 12, 2012 | 87.24 | 87.24 | 86.77 | 86.85 | 2,101 | -1.32(-1.49%) |
Mar 09, 2012 | 88.13 | 88.35 | 87.96 | 88.17 | 3,480 | +0.78(+0.89%) |
Mar 08, 2012 | 86.98 | 87.39 | 86.83 | 87.39 | 7,873 | +2.40(+2.83%) |
Mar 07, 2012 | 85.11 | 85.28 | 84.72 | 84.99 | 16,261 | +1.85(+2.23%) |
Mar 06, 2012 | 83.41 | 83.43 | 82.98 | 83.13 | 6,240 | -0.68(-0.82%) |
Mar 05, 2012 | 84.43 | 86.46 | 83.82 | 83.82 | 10,420 | -2.64(-3.06%) |
Mar 02, 2012 | 86.43 | 86.58 | 86.38 | 86.46 | 4,667 | -0.56(-0.64%) |