Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 93.67 | 95.25 | 92.82 | 94.38 | 1,257,787 | +0.86(+0.92%) |
May 30, 2012 | 95.03 | 95.03 | 93.45 | 93.51 | 843,307 | -2.40(-2.51%) |
May 29, 2012 | 94.64 | 95.95 | 94.64 | 95.92 | 621,331 | +1.48(+1.57%) |
May 25, 2012 | 95.72 | 95.89 | 94.11 | 94.44 | 1,065,377 | -0.88(-0.92%) |
May 24, 2012 | 93.98 | 95.91 | 93.98 | 95.32 | 796,267 | +0.03(+0.03%) |
May 23, 2012 | 94.81 | 95.42 | 93.87 | 95.29 | 707,024 | -0.04(-0.04%) |
May 22, 2012 | 94.62 | 95.99 | 94.47 | 95.33 | 1,239,601 | +0.71(+0.75%) |
May 21, 2012 | 92.49 | 94.89 | 92.41 | 94.62 | 872,548 | +2.15(+2.33%) |
May 18, 2012 | 93.43 | 94.53 | 92.10 | 92.47 | 1,040,731 | -0.76(-0.81%) |
May 17, 2012 | 95.82 | 95.82 | 93.22 | 93.22 | 847,697 | -2.61(-2.73%) |
May 16, 2012 | 97.53 | 97.64 | 95.37 | 95.84 | 854,984 | -1.31(-1.35%) |
May 15, 2012 | 97.41 | 98.03 | 96.91 | 97.15 | 975,562 | +0.10(+0.10%) |
May 14, 2012 | 98.64 | 98.90 | 97.00 | 97.05 | 1,315,448 | -2.16(-2.18%) |
May 11, 2012 | 98.86 | 99.50 | 97.93 | 99.21 | 828,076 | -0.02(-0.02%) |
May 10, 2012 | 99.70 | 99.84 | 98.24 | 99.23 | 713,927 | +0.27(+0.27%) |
May 09, 2012 | 98.80 | 99.71 | 98.28 | 98.96 | 925,255 | -0.55(-0.55%) |
May 08, 2012 | 99.34 | 99.76 | 98.95 | 99.51 | 814,648 | -0.32(-0.32%) |
May 07, 2012 | 98.14 | 100.10 | 97.95 | 99.82 | 842,456 | +1.61(+1.64%) |
May 04, 2012 | 97.59 | 98.91 | 97.55 | 98.22 | 1,232,328 | +0.01(+0.01%) |
May 03, 2012 | 99.45 | 99.87 | 98.16 | 98.21 | 1,311,280 | -1.11(-1.12%) |
May 02, 2012 | 99.11 | 99.80 | 98.44 | 99.32 | 835,404 | -0.33(-0.33%) |
May 01, 2012 | 98.37 | 100.37 | 98.05 | 99.65 | 1,090,316 | +1.46(+1.49%) |
Apr 30, 2012 | 98.13 | 98.64 | 97.49 | 98.20 | 1,012,539 | -0.45(-0.45%) |
Apr 27, 2012 | 98.20 | 99.00 | 97.95 | 98.64 | 877,504 | +0.23(+0.23%) |
Apr 26, 2012 | 97.18 | 98.66 | 96.54 | 98.41 | 1,601,351 | +0.05(+0.05%) |
Apr 25, 2012 | 97.41 | 98.48 | 97.41 | 98.36 | 1,229,230 | +0.74(+0.76%) |
Apr 24, 2012 | 95.73 | 98.05 | 95.42 | 97.61 | 910,782 | +1.00(+1.03%) |
Apr 23, 2012 | 96.78 | 97.53 | 95.64 | 96.61 | 1,055,483 | -1.20(-1.22%) |
Apr 20, 2012 | 96.43 | 98.09 | 96.33 | 97.81 | 1,106,026 | +1.59(+1.65%) |
Apr 19, 2012 | 96.01 | 96.72 | 95.77 | 96.22 | 722,503 | +0.24(+0.25%) |
Apr 18, 2012 | 95.63 | 96.37 | 95.37 | 95.99 | 551,315 | -0.13(-0.13%) |
Apr 17, 2012 | 96.32 | 96.52 | 95.21 | 96.11 | 944,960 | +0.15(+0.15%) |
Apr 16, 2012 | 95.37 | 96.71 | 94.97 | 95.97 | 1,075,270 | +1.32(+1.39%) |
Apr 13, 2012 | 93.68 | 95.49 | 93.24 | 94.65 | 1,020,819 | +0.33(+0.35%) |
Apr 12, 2012 | 92.99 | 94.47 | 92.67 | 94.32 | 891,860 | +1.57(+1.69%) |
Apr 11, 2012 | 93.06 | 93.39 | 92.43 | 92.75 | 732,765 | +0.64(+0.70%) |
Apr 10, 2012 | 93.96 | 94.16 | 91.66 | 92.11 | 1,214,633 | -1.72(-1.84%) |
Apr 09, 2012 | 93.29 | 94.27 | 92.74 | 93.83 | 618,784 | -0.53(-0.56%) |
Apr 05, 2012 | 94.15 | 94.75 | 93.91 | 94.36 | 421,812 | -0.18(-0.19%) |
Apr 04, 2012 | 95.06 | 95.12 | 94.14 | 94.53 | 604,102 | -1.07(-1.12%) |
Apr 03, 2012 | 95.35 | 95.90 | 94.97 | 95.61 | 738,358 | +0.09(+0.10%) |
Apr 02, 2012 | 95.47 | 95.67 | 94.72 | 95.51 | 816,826 | +0.05(+0.06%) |
Mar 30, 2012 | 93.98 | 95.69 | 93.95 | 95.46 | 1,538,962 | +1.82(+1.94%) |
Mar 29, 2012 | 92.24 | 93.83 | 92.24 | 93.64 | 756,859 | +0.45(+0.48%) |
Mar 28, 2012 | 93.56 | 93.56 | 92.17 | 93.20 | 761,716 | -0.16(-0.17%) |
Mar 27, 2012 | 93.20 | 94.07 | 93.05 | 93.35 | 858,735 | +0.21(+0.22%) |
Mar 26, 2012 | 92.76 | 93.35 | 92.59 | 93.14 | 678,997 | +1.21(+1.31%) |
Mar 23, 2012 | 90.84 | 92.66 | 90.72 | 91.94 | 1,201,291 | +1.04(+1.14%) |
Mar 22, 2012 | 91.36 | 91.36 | 90.02 | 90.90 | 894,286 | -1.16(-1.26%) |
Mar 21, 2012 | 92.94 | 92.94 | 91.68 | 92.06 | 1,075,591 | -0.82(-0.88%) |
Mar 20, 2012 | 93.10 | 93.62 | 92.72 | 92.88 | 936,579 | -0.60(-0.65%) |
Mar 19, 2012 | 92.80 | 93.95 | 92.19 | 93.48 | 933,516 | +0.61(+0.66%) |
Mar 16, 2012 | 92.13 | 92.90 | 92.13 | 92.87 | 1,221,372 | +0.72(+0.78%) |
Mar 15, 2012 | 93.33 | 93.33 | 91.71 | 92.15 | 997,855 | -0.95(-1.02%) |
Mar 14, 2012 | 93.96 | 94.27 | 92.36 | 93.10 | 1,034,748 | -1.05(-1.12%) |
Mar 13, 2012 | 93.75 | 94.30 | 92.88 | 94.15 | 1,488,231 | +1.09(+1.17%) |
Mar 12, 2012 | 92.41 | 93.62 | 92.33 | 93.06 | 2,039,605 | +0.64(+0.70%) |
Mar 09, 2012 | 90.38 | 92.53 | 90.33 | 92.41 | 1,995,394 | +2.55(+2.84%) |
Mar 08, 2012 | 90.53 | 90.62 | 89.46 | 89.87 | 1,119,768 | -0.38(-0.42%) |
Mar 07, 2012 | 89.77 | 90.31 | 88.79 | 90.24 | 975,299 | +0.68(+0.76%) |
Mar 06, 2012 | 89.74 | 90.64 | 89.38 | 89.56 | 1,216,739 | -0.91(-1.00%) |
Mar 05, 2012 | 88.58 | 90.65 | 88.44 | 90.47 | 924,903 | +1.80(+2.03%) |
Mar 02, 2012 | 87.86 | 88.83 | 87.63 | 88.67 | 835,587 | +0.76(+0.86%) |