Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 69.85 | 70.25 | 68.81 | 69.85 | 48,056 | -0.27(-0.39%) |
May 30, 2012 | 70.87 | 70.87 | 69.87 | 70.12 | 59,444 | -2.42(-3.34%) |
May 29, 2012 | 72.71 | 73.44 | 71.93 | 72.54 | 69,871 | +1.52(+2.14%) |
May 25, 2012 | 70.38 | 71.48 | 70.38 | 71.02 | 44,410 | -0.25(-0.35%) |
May 24, 2012 | 71.55 | 72.28 | 70.88 | 71.27 | 67,989 | -1.27(-1.75%) |
May 23, 2012 | 72.46 | 72.57 | 71.03 | 72.54 | 77,184 | -0.47(-0.64%) |
May 22, 2012 | 74.24 | 74.44 | 72.82 | 73.01 | 148,631 | -1.09(-1.47%) |
May 21, 2012 | 72.69 | 74.25 | 72.69 | 74.10 | 53,726 | +2.05(+2.85%) |
May 18, 2012 | 72.85 | 73.08 | 71.85 | 72.05 | 65,311 | +0.33(+0.46%) |
May 17, 2012 | 72.56 | 72.82 | 71.65 | 71.72 | 48,093 | -0.83(-1.14%) |
May 16, 2012 | 73.01 | 73.89 | 72.55 | 72.55 | 51,288 | -0.15(-0.21%) |
May 15, 2012 | 72.78 | 73.66 | 72.50 | 72.70 | 49,403 | -1.08(-1.46%) |
May 14, 2012 | 73.60 | 74.39 | 73.21 | 73.78 | 43,981 | -1.62(-2.15%) |
May 11, 2012 | 74.44 | 76.49 | 74.20 | 75.40 | 43,393 | +0.26(+0.35%) |
May 10, 2012 | 75.66 | 75.81 | 75.14 | 75.14 | 38,817 | +0.55(+0.74%) |
May 09, 2012 | 73.47 | 74.99 | 72.94 | 74.59 | 77,820 | -0.89(-1.18%) |
May 08, 2012 | 75.70 | 75.88 | 73.98 | 75.48 | 72,144 | -1.81(-2.34%) |
May 07, 2012 | 76.68 | 77.35 | 76.51 | 77.29 | 48,032 | -0.36(-0.47%) |
May 04, 2012 | 79.00 | 79.30 | 77.50 | 77.65 | 64,293 | -2.13(-2.67%) |
May 03, 2012 | 80.70 | 80.89 | 79.49 | 79.78 | 47,675 | -1.23(-1.52%) |
May 02, 2012 | 81.34 | 81.34 | 79.83 | 81.01 | 108,787 | -1.81(-2.19%) |
May 01, 2012 | 82.11 | 83.44 | 82.11 | 82.82 | 40,050 | +0.58(+0.71%) |
Apr 30, 2012 | 82.75 | 82.91 | 82.00 | 82.24 | 23,827 | -0.76(-0.92%) |
Apr 27, 2012 | 83.25 | 83.44 | 81.96 | 83.00 | 47,558 | -0.30(-0.36%) |
Apr 26, 2012 | 83.49 | 84.10 | 82.46 | 83.30 | 29,041 | +0.52(+0.62%) |
Apr 25, 2012 | 82.86 | 83.91 | 82.27 | 82.78 | 38,127 | -1.21(-1.44%) |
Apr 24, 2012 | 83.55 | 84.54 | 83.30 | 83.99 | 51,987 | -0.21(-0.25%) |
Apr 23, 2012 | 84.02 | 84.20 | 82.90 | 84.20 | 58,117 | -2.89(-3.32%) |
Apr 20, 2012 | 86.59 | 87.49 | 86.57 | 87.09 | 39,141 | +1.77(+2.07%) |
Apr 19, 2012 | 85.83 | 86.73 | 84.80 | 85.32 | 39,339 | +0.61(+0.72%) |
Apr 18, 2012 | 84.85 | 85.80 | 84.44 | 84.71 | 51,259 | -1.44(-1.67%) |
Apr 17, 2012 | 84.76 | 86.28 | 84.50 | 86.15 | 44,908 | +3.25(+3.92%) |
Apr 16, 2012 | 82.46 | 83.11 | 81.75 | 82.90 | 46,777 | +2.41(+2.99%) |
Apr 13, 2012 | 82.13 | 82.34 | 80.10 | 80.49 | 81,015 | -3.59(-4.27%) |
Apr 12, 2012 | 82.56 | 84.61 | 82.56 | 84.08 | 28,289 | +2.08(+2.54%) |
Apr 11, 2012 | 82.84 | 83.19 | 81.75 | 82.00 | 39,304 | +1.47(+1.83%) |
Apr 10, 2012 | 82.29 | 82.58 | 80.24 | 80.53 | 62,981 | -1.28(-1.56%) |
Apr 09, 2012 | 81.53 | 82.38 | 81.20 | 81.81 | 30,469 | -0.99(-1.20%) |
Apr 05, 2012 | 82.24 | 83.41 | 82.07 | 82.80 | 57,447 | -0.88(-1.05%) |
Apr 04, 2012 | 84.05 | 84.39 | 83.19 | 83.68 | 53,248 | -2.95(-3.41%) |
Apr 03, 2012 | 88.36 | 88.67 | 86.05 | 86.63 | 62,796 | -2.32(-2.61%) |
Apr 02, 2012 | 87.19 | 89.10 | 86.95 | 88.95 | 29,306 | +1.42(+1.62%) |
Mar 30, 2012 | 87.16 | 87.81 | 86.56 | 87.53 | 27,858 | +0.84(+0.97%) |
Mar 29, 2012 | 85.82 | 86.79 | 85.27 | 86.69 | 56,973 | -0.90(-1.03%) |
Mar 28, 2012 | 88.77 | 89.01 | 87.01 | 87.59 | 56,629 | -1.62(-1.82%) |
Mar 27, 2012 | 89.81 | 89.88 | 89.19 | 89.21 | 50,089 | -0.76(-0.84%) |
Mar 26, 2012 | 89.41 | 89.97 | 89.15 | 89.97 | 38,079 | +2.76(+3.16%) |
Mar 23, 2012 | 86.65 | 87.48 | 85.76 | 87.21 | 62,735 | +0.27(+0.31%) |
Mar 22, 2012 | 86.38 | 87.27 | 85.96 | 86.94 | 80,011 | -1.81(-2.04%) |
Mar 21, 2012 | 88.87 | 89.05 | 88.06 | 88.75 | 51,727 | -0.22(-0.25%) |
Mar 20, 2012 | 88.79 | 89.66 | 88.31 | 88.97 | 28,477 | -0.35(-0.39%) |
Mar 19, 2012 | 87.97 | 95.00 | 87.97 | 89.32 | 26,133 | +0.02(+0.02%) |
Mar 16, 2012 | 89.47 | 89.73 | 88.73 | 89.30 | 115,562 | +1.00(+1.13%) |
Mar 15, 2012 | 87.60 | 88.35 | 87.20 | 88.30 | 104,643 | +1.65(+1.90%) |
Mar 14, 2012 | 87.46 | 87.46 | 86.01 | 86.65 | 100,649 | -1.03(-1.17%) |
Mar 13, 2012 | 86.87 | 87.68 | 86.20 | 87.68 | 119,240 | +1.57(+1.82%) |
Mar 12, 2012 | 85.64 | 86.41 | 85.00 | 86.11 | 148,760 | +0.81(+0.95%) |
Mar 09, 2012 | 85.75 | 86.15 | 85.19 | 85.30 | 83,679 | -1.23(-1.42%) |
Mar 08, 2012 | 85.73 | 86.57 | 84.74 | 86.53 | 49,762 | +3.86(+4.67%) |
Mar 07, 2012 | 82.30 | 82.97 | 81.67 | 82.67 | 44,208 | +1.28(+1.57%) |
Mar 06, 2012 | 83.18 | 83.18 | 81.12 | 81.39 | 94,703 | -5.47(-6.30%) |
Mar 05, 2012 | 87.55 | 87.70 | 86.29 | 86.86 | 88,040 | -0.98(-1.12%) |
Mar 02, 2012 | 88.79 | 88.79 | 87.59 | 87.84 | 32,866 | -1.74(-1.94%) |