Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 107.35 | 107.35 | 107.21 | 107.35 | 0 | +1.52(+1.43%) |
May 30, 2012 | 105.84 | 106.14 | 105.80 | 105.84 | 0 | +2.80(+2.72%) |
May 29, 2012 | 103.03 | 103.03 | 102.92 | 103.03 | 0 | -0.15(-0.14%) |
May 25, 2012 | 103.18 | 103.18 | 103.18 | 103.18 | 0 | +0.62(+0.61%) |
May 24, 2012 | 102.56 | 102.92 | 102.41 | 102.56 | 0 | -1.14(-1.10%) |
May 23, 2012 | 103.69 | 103.69 | 103.33 | 103.69 | 0 | +1.05(+1.02%) |
May 22, 2012 | 102.65 | 102.65 | 102.55 | 102.65 | 0 | -1.18(-1.14%) |
May 21, 2012 | 103.83 | 103.92 | 103.83 | 103.83 | 0 | -0.08(-0.08%) |
May 18, 2012 | 103.91 | 103.91 | 103.91 | 0 | -0.42(-0.40%) | |
May 17, 2012 | 104.33 | 104.47 | 104.03 | 104.33 | 0 | +2.33(+2.28%) |
May 16, 2012 | 102.00 | 102.06 | 102.00 | 102.00 | 0 | +0.37(+0.36%) |
May 15, 2012 | 101.63 | 101.67 | 101.63 | 101.63 | 0 | -2.56(-2.45%) |
May 14, 2012 | 104.19 | 104.19 | 103.84 | 104.19 | 0 | +1.83(+1.79%) |
May 11, 2012 | 102.36 | 102.36 | 102.36 | 0 | +0.74(+0.73%) | |
May 10, 2012 | 101.62 | 101.62 | 101.38 | 101.62 | 0 | -0.31(-0.31%) |
May 09, 2012 | 101.93 | 101.93 | 101.78 | 101.93 | 0 | +0.16(+0.15%) |
May 08, 2012 | 101.77 | 101.77 | 101.69 | 101.77 | 0 | +0.51(+0.50%) |
May 07, 2012 | 101.27 | 101.27 | 101.14 | 101.27 | 0 | +0.22(+0.22%) |
May 04, 2012 | 101.05 | 101.05 | 101.05 | 0 | +0.92(+0.92%) | |
May 03, 2012 | 100.12 | 100.33 | 100.12 | 100.12 | 0 | -0.05(-0.05%) |
May 02, 2012 | 100.17 | 100.31 | 100.17 | 100.17 | 0 | +0.58(+0.58%) |
May 01, 2012 | 99.59 | 99.59 | 99.53 | 99.59 | 0 | -0.68(-0.68%) |
Apr 30, 2012 | 100.27 | 100.27 | 100.14 | 100.27 | 0 | +0.27(+0.26%) |
Apr 27, 2012 | 100.01 | 100.01 | 100.01 | 0 | -0.12(-0.12%) | |
Apr 26, 2012 | 100.13 | 100.13 | 100.09 | 100.13 | 0 | +0.57(+0.57%) |
Apr 25, 2012 | 99.56 | 99.56 | 99.52 | 99.56 | 0 | -0.35(-0.35%) |
Apr 24, 2012 | 99.91 | 100.09 | 99.88 | 99.91 | 0 | -0.85(-0.85%) |
Apr 23, 2012 | 100.77 | 100.82 | 100.77 | 100.77 | 0 | +0.77(+0.77%) |
Apr 20, 2012 | 99.99 | 99.99 | 99.99 | 0 | -0.06(-0.06%) | |
Apr 19, 2012 | 100.06 | 100.09 | 100.06 | 100.06 | 0 | +0.09(+0.09%) |
Apr 18, 2012 | 99.97 | 99.97 | 99.97 | 99.97 | 0 | +0.32(+0.32%) |
Apr 17, 2012 | 99.65 | 99.66 | 99.65 | 99.65 | 0 | -0.22(-0.22%) |
Apr 16, 2012 | 99.87 | 99.87 | 99.79 | 99.87 | 0 | -0.07(-0.07%) |
Apr 13, 2012 | 99.94 | 99.94 | 99.94 | 0 | +1.58(+1.60%) | |
Apr 12, 2012 | 98.36 | 98.36 | 98.20 | 98.36 | 0 | -0.28(-0.29%) |
Apr 11, 2012 | 98.64 | 98.69 | 98.64 | 98.64 | 0 | -1.28(-1.28%) |
Apr 10, 2012 | 99.92 | 99.94 | 99.92 | 99.92 | 0 | +1.30(+1.32%) |
Apr 09, 2012 | 98.62 | 98.75 | 98.62 | 98.62 | 0 | +2.43(+2.53%) |
Apr 05, 2012 | 96.19 | 96.32 | 96.19 | 96.19 | 0 | +0.55(+0.58%) |
Apr 04, 2012 | 95.63 | 95.66 | 95.57 | 95.63 | 0 | +1.49(+1.59%) |
Apr 03, 2012 | 94.14 | 94.28 | 94.09 | 94.14 | 0 | -2.02(-2.10%) |
Apr 02, 2012 | 96.16 | 96.16 | 96.09 | 96.16 | 0 | +0.17(+0.18%) |
Mar 30, 2012 | 95.98 | 95.98 | 95.98 | 0 | -1.20(-1.23%) | |
Mar 29, 2012 | 97.18 | 97.33 | 97.18 | 97.18 | 0 | +0.70(+0.73%) |
Mar 28, 2012 | 96.48 | 96.59 | 96.48 | 96.48 | 0 | -0.25(-0.26%) |
Mar 27, 2012 | 96.73 | 96.73 | 96.66 | 96.73 | 0 | +0.77(+0.81%) |
Mar 26, 2012 | 95.95 | 96.04 | 95.95 | 95.95 | 0 | -0.64(-0.66%) |
Mar 23, 2012 | 96.59 | 96.59 | 96.59 | 0 | +1.02(+1.07%) | |
Mar 22, 2012 | 95.57 | 95.57 | 95.54 | 95.57 | 0 | +0.45(+0.47%) |
Mar 21, 2012 | 95.12 | 95.20 | 95.12 | 95.12 | 0 | +1.12(+1.20%) |
Mar 20, 2012 | 94.00 | 94.01 | 94.00 | 94.00 | 0 | +0.57(+0.61%) |
Mar 19, 2012 | 93.43 | 93.66 | 93.43 | 93.43 | 0 | -1.30(-1.37%) |
Mar 16, 2012 | 94.73 | 94.73 | 94.73 | 0 | +0.12(+0.13%) | |
Mar 15, 2012 | 94.60 | 94.65 | 94.60 | 94.60 | 0 | -0.25(-0.26%) |
Mar 14, 2012 | 94.85 | 94.85 | 94.55 | 94.85 | 0 | -2.47(-2.54%) |
Mar 13, 2012 | 97.32 | 97.32 | 97.27 | 97.32 | 0 | -1.79(-1.81%) |
Mar 12, 2012 | 99.11 | 99.17 | 99.11 | 99.11 | 0 | +0.14(+0.14%) |
Mar 09, 2012 | 98.97 | 98.97 | 98.97 | 0 | -0.08(-0.08%) | |
Mar 08, 2012 | 99.05 | 99.05 | 99.03 | 99.05 | 0 | -0.98(-0.98%) |
Mar 07, 2012 | 100.03 | 100.16 | 99.95 | 100.03 | 0 | -0.95(-0.94%) |
Mar 06, 2012 | 100.98 | 100.98 | 100.77 | 100.98 | 0 | +1.48(+1.48%) |
Mar 05, 2012 | 99.51 | 99.61 | 99.41 | 99.51 | 0 | -0.91(-0.90%) |
Mar 02, 2012 | 100.41 | 100.41 | 100.41 | 0 | +0.87(+0.88%) |