Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 98.65 | 99.22 | 97.84 | 98.39 | 9,698,117 | -0.23(-0.23%) |
May 30, 2012 | 99.05 | 99.12 | 98.42 | 98.62 | 8,642,279 | -1.28(-1.28%) |
May 29, 2012 | 99.61 | 100.16 | 99.35 | 99.90 | 8,584,002 | +1.07(+1.08%) |
May 25, 2012 | 99.37 | 99.51 | 98.61 | 98.84 | 8,454,959 | -0.68(-0.69%) |
May 24, 2012 | 99.36 | 99.55 | 98.60 | 99.52 | 8,854,424 | +0.33(+0.33%) |
May 23, 2012 | 98.59 | 99.27 | 97.69 | 99.20 | 10,802,560 | -0.10(-0.10%) |
May 22, 2012 | 99.35 | 99.81 | 98.78 | 99.29 | 11,131,676 | +0.02(+0.02%) |
May 21, 2012 | 98.39 | 99.28 | 98.19 | 99.28 | 6,769,449 | +1.19(+1.22%) |
May 18, 2012 | 99.05 | 99.15 | 97.91 | 98.08 | 13,663,647 | -1.00(-1.01%) |
May 17, 2012 | 100.39 | 100.42 | 99.07 | 99.08 | 11,295,948 | -1.28(-1.28%) |
May 16, 2012 | 100.84 | 101.31 | 100.33 | 100.37 | 7,597,129 | -0.10(-0.10%) |
May 15, 2012 | 100.88 | 101.49 | 100.28 | 100.47 | 8,439,544 | -0.51(-0.50%) |
May 14, 2012 | 101.16 | 101.57 | 100.70 | 100.98 | 7,608,208 | -0.98(-0.96%) |
May 11, 2012 | 101.65 | 102.74 | 101.60 | 101.96 | 4,618,639 | -0.21(-0.20%) |
May 10, 2012 | 102.46 | 102.83 | 101.98 | 102.16 | 6,694,740 | +0.08(+0.08%) |
May 09, 2012 | 101.81 | 102.70 | 101.32 | 102.08 | 14,990,975 | -0.59(-0.57%) |
May 08, 2012 | 102.74 | 102.87 | 101.74 | 102.67 | 10,233,778 | -0.61(-0.59%) |
May 07, 2012 | 103.01 | 103.60 | 102.97 | 103.28 | 5,079,623 | -0.20(-0.19%) |
May 04, 2012 | 104.30 | 104.45 | 103.38 | 103.48 | 7,467,272 | -1.37(-1.30%) |
May 03, 2012 | 105.32 | 105.46 | 104.60 | 104.84 | 6,340,189 | -0.47(-0.45%) |
May 02, 2012 | 105.03 | 105.40 | 104.72 | 105.31 | 4,709,454 | -0.10(-0.10%) |
May 01, 2012 | 104.88 | 105.90 | 104.52 | 105.42 | 6,863,289 | +0.58(+0.55%) |
Apr 30, 2012 | 104.84 | 105.01 | 104.59 | 104.84 | 4,614,532 | -0.16(-0.15%) |
Apr 27, 2012 | 105.07 | 105.32 | 104.72 | 105.00 | 4,432,112 | +0.12(+0.11%) |
Apr 26, 2012 | 103.85 | 105.02 | 103.79 | 104.88 | 5,723,298 | +0.96(+0.93%) |
Apr 25, 2012 | 103.80 | 104.06 | 103.49 | 103.91 | 9,230,520 | +0.73(+0.71%) |
Apr 24, 2012 | 102.82 | 103.59 | 102.82 | 103.18 | 5,555,137 | +0.56(+0.54%) |
Apr 23, 2012 | 102.40 | 102.67 | 101.94 | 102.62 | 6,512,214 | -0.76(-0.74%) |
Apr 20, 2012 | 103.37 | 103.83 | 103.33 | 103.39 | 7,157,795 | +0.35(+0.34%) |
Apr 19, 2012 | 103.59 | 103.94 | 102.47 | 103.04 | 11,260,831 | -0.48(-0.47%) |
Apr 18, 2012 | 103.62 | 104.04 | 103.47 | 103.52 | 6,357,714 | -0.63(-0.60%) |
Apr 17, 2012 | 103.27 | 104.30 | 103.25 | 104.15 | 7,909,299 | +1.49(+1.45%) |
Apr 16, 2012 | 102.79 | 103.17 | 102.35 | 102.66 | 9,432,859 | +0.53(+0.52%) |
Apr 13, 2012 | 102.86 | 102.89 | 102.03 | 102.13 | 11,097,627 | -1.05(-1.02%) |
Apr 12, 2012 | 101.91 | 103.24 | 101.84 | 103.18 | 9,007,228 | +1.49(+1.46%) |
Apr 11, 2012 | 101.95 | 102.04 | 101.61 | 101.69 | 7,044,411 | +0.67(+0.66%) |
Apr 10, 2012 | 102.50 | 102.66 | 100.95 | 101.03 | 16,234,024 | -1.68(-1.63%) |
Apr 09, 2012 | 102.58 | 103.08 | 102.48 | 102.70 | 6,738,809 | -1.01(-0.97%) |
Apr 05, 2012 | 103.48 | 103.97 | 103.35 | 103.71 | 5,254,400 | -0.10(-0.09%) |
Apr 04, 2012 | 103.93 | 104.02 | 103.36 | 103.81 | 13,052,835 | -0.92(-0.88%) |
Apr 03, 2012 | 105.11 | 105.31 | 104.24 | 104.73 | 7,667,186 | -0.50(-0.48%) |
Apr 02, 2012 | 104.64 | 105.54 | 104.38 | 105.23 | 10,917,168 | +0.40(+0.38%) |
Mar 30, 2012 | 104.76 | 104.97 | 104.34 | 104.84 | 5,303,684 | +0.53(+0.51%) |
Mar 29, 2012 | 103.62 | 104.39 | 103.44 | 104.30 | 5,640,931 | +0.12(+0.11%) |
Mar 28, 2012 | 104.78 | 104.88 | 103.73 | 104.18 | 6,655,142 | -0.55(-0.52%) |
Mar 27, 2012 | 105.17 | 105.27 | 104.72 | 104.73 | 7,263,152 | -0.33(-0.32%) |
Mar 26, 2012 | 104.51 | 105.11 | 104.47 | 105.07 | 6,275,215 | +1.19(+1.14%) |
Mar 23, 2012 | 103.58 | 103.97 | 103.17 | 103.88 | 5,499,902 | +0.34(+0.33%) |
Mar 22, 2012 | 103.59 | 103.84 | 103.29 | 103.54 | 8,785,167 | -0.65(-0.63%) |
Mar 21, 2012 | 104.62 | 104.68 | 104.05 | 104.19 | 6,326,010 | -0.31(-0.30%) |
Mar 20, 2012 | 104.49 | 104.76 | 104.14 | 104.50 | 6,793,530 | -0.55(-0.52%) |
Mar 19, 2012 | 104.92 | 105.31 | 104.82 | 105.05 | 5,561,554 | +0.02(+0.02%) |
Mar 16, 2012 | 105.42 | 105.48 | 105.01 | 105.03 | 6,347,514 | -0.29(-0.27%) |
Mar 15, 2012 | 105.00 | 105.39 | 104.73 | 105.32 | 7,187,269 | +0.42(+0.40%) |
Mar 14, 2012 | 104.83 | 105.13 | 104.69 | 104.90 | 6,442,540 | +0.16(+0.15%) |
Mar 13, 2012 | 103.44 | 104.81 | 103.28 | 104.74 | 10,936,954 | +1.77(+1.71%) |
Mar 12, 2012 | 102.74 | 103.14 | 102.69 | 102.97 | 6,533,592 | +0.25(+0.24%) |
Mar 09, 2012 | 102.78 | 103.08 | 102.56 | 102.73 | 7,859,184 | +0.18(+0.18%) |
Mar 08, 2012 | 102.47 | 102.82 | 102.26 | 102.55 | 5,553,011 | +0.55(+0.54%) |
Mar 07, 2012 | 101.53 | 102.17 | 101.38 | 102.00 | 7,211,502 | +0.62(+0.61%) |
Mar 06, 2012 | 101.76 | 102.97 | 101.16 | 101.38 | 18,115,108 | -1.57(-1.52%) |
Mar 05, 2012 | 102.94 | 103.08 | 102.32 | 102.94 | 6,645,978 | -0.10(-0.10%) |
Mar 02, 2012 | 103.04 | 103.24 | 102.67 | 103.05 | 4,802,658 | -0.02(-0.02%) |