Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 91.30 | 94.93 | 88.44 | 93.61 | 7,712 | +4.73(+5.32%) |
May 30, 2012 | 89.54 | 90.97 | 88.44 | 88.88 | 3,179 | -1.21(-1.34%) |
May 29, 2012 | 90.75 | 93.28 | 88.88 | 90.09 | 3,509 | -0.11(-0.12%) |
May 25, 2012 | 88.33 | 93.17 | 88.33 | 90.20 | 6,068 | +1.65(+1.86%) |
May 24, 2012 | 83.27 | 88.77 | 82.72 | 88.55 | 6,478 | +5.28(+6.34%) |
May 23, 2012 | 84.70 | 85.91 | 81.95 | 83.27 | 3,642 | -2.64(-3.07%) |
May 22, 2012 | 90.42 | 91.30 | 84.37 | 85.91 | 8,577 | -4.51(-4.99%) |
May 21, 2012 | 83.27 | 91.41 | 81.07 | 90.42 | 11,402 | +7.59(+9.16%) |
May 18, 2012 | 85.36 | 86.13 | 81.84 | 82.83 | 6,602 | -2.75(-3.21%) |
May 17, 2012 | 88.66 | 88.77 | 85.47 | 85.58 | 4,950 | -3.19(-3.59%) |
May 16, 2012 | 90.97 | 92.51 | 88.22 | 88.77 | 4,978 | -2.09(-2.30%) |
May 15, 2012 | 90.86 | 93.50 | 90.20 | 90.86 | 3,640 | -0.11(-0.12%) |
May 14, 2012 | 91.85 | 93.06 | 90.86 | 90.97 | 3,604 | -1.76(-1.90%) |
May 11, 2012 | 91.74 | 94.82 | 91.74 | 92.73 | 3,843 | -0.11(-0.12%) |
May 10, 2012 | 92.51 | 94.05 | 91.41 | 92.84 | 5,315 | +0.88(+0.96%) |
May 09, 2012 | 92.29 | 93.83 | 91.85 | 91.96 | 6,529 | -1.65(-1.76%) |
May 08, 2012 | 92.73 | 94.82 | 91.85 | 93.61 | 5,423 | +0.33(+0.35%) |
May 07, 2012 | 93.50 | 94.88 | 92.07 | 93.28 | 7,102 | -0.55(-0.59%) |
May 04, 2012 | 96.47 | 97.68 | 93.61 | 93.83 | 10,898 | -3.08(-3.18%) |
May 03, 2012 | 95.92 | 97.90 | 95.70 | 96.91 | 4,858 | +0.44(+0.46%) |
May 02, 2012 | 93.61 | 97.57 | 93.61 | 96.47 | 9,912 | -1.76(-1.79%) |
May 01, 2012 | 101.53 | 103.29 | 98.01 | 98.23 | 7,670 | -3.52(-3.46%) |
Apr 30, 2012 | 106.70 | 107.91 | 101.20 | 101.75 | 4,301 | -4.84(-4.54%) |
Apr 27, 2012 | 104.50 | 108.24 | 103.73 | 106.59 | 12,331 | +1.98(+1.89%) |
Apr 26, 2012 | 102.30 | 108.79 | 101.09 | 104.61 | 7,146 | +2.20(+2.15%) |
Apr 25, 2012 | 107.69 | 108.13 | 101.53 | 102.41 | 5,728 | -3.96(-3.72%) |
Apr 24, 2012 | 102.19 | 107.47 | 101.75 | 106.37 | 9,147 | +4.73(+4.65%) |
Apr 23, 2012 | 101.31 | 102.30 | 100.87 | 101.64 | 4,973 | -1.76(-1.70%) |
Apr 20, 2012 | 103.40 | 103.51 | 100.65 | 103.40 | 6,627 | +1.32(+1.29%) |
Apr 19, 2012 | 102.41 | 103.07 | 100.21 | 102.08 | 5,158 | +0.11(+0.11%) |
Apr 18, 2012 | 102.30 | 103.40 | 100.65 | 101.97 | 5,364 | -1.10(-1.07%) |
Apr 17, 2012 | 101.97 | 104.72 | 99.66 | 103.07 | 6,285 | +1.54(+1.52%) |
Apr 16, 2012 | 100.65 | 101.97 | 96.47 | 101.53 | 6,673 | +1.10(+1.10%) |
Apr 13, 2012 | 102.52 | 102.52 | 99.88 | 100.43 | 6,152 | -2.31(-2.25%) |
Apr 12, 2012 | 105.05 | 105.71 | 101.42 | 102.74 | 6,601 | -2.31(-2.20%) |
Apr 11, 2012 | 99.11 | 105.38 | 99.11 | 105.05 | 11,657 | +7.70(+7.91%) |
Apr 10, 2012 | 101.20 | 103.18 | 96.80 | 97.35 | 9,559 | -4.40(-4.32%) |
Apr 09, 2012 | 101.97 | 103.18 | 101.42 | 101.75 | 3,306 | -2.53(-2.43%) |
Apr 05, 2012 | 103.23 | 104.83 | 102.63 | 104.28 | 3,885 | +1.21(+1.17%) |
Apr 04, 2012 | 102.74 | 103.95 | 101.53 | 103.07 | 5,078 | -1.21(-1.16%) |
Apr 03, 2012 | 104.39 | 105.05 | 103.73 | 104.28 | 6,497 | -0.77(-0.73%) |
Apr 02, 2012 | 103.95 | 105.05 | 102.52 | 105.05 | 4,635 | +0.99(+0.95%) |
Mar 30, 2012 | 104.61 | 105.05 | 103.62 | 104.06 | 3,972 | -0.33(-0.32%) |
Mar 29, 2012 | 102.08 | 105.05 | 101.20 | 104.39 | 3,940 | +1.21(+1.17%) |
Mar 28, 2012 | 104.28 | 105.71 | 102.52 | 103.18 | 3,804 | -0.77(-0.74%) |
Mar 27, 2012 | 108.35 | 110.77 | 103.18 | 103.95 | 5,651 | -4.62(-4.26%) |
Mar 26, 2012 | 106.81 | 109.06 | 104.83 | 108.57 | 6,968 | +3.52(+3.35%) |
Mar 23, 2012 | 105.38 | 105.60 | 103.62 | 105.05 | 3,644 | +0.11(+0.10%) |
Mar 22, 2012 | 103.84 | 106.23 | 102.41 | 104.94 | 6,926 | -0.55(-0.52%) |
Mar 21, 2012 | 106.48 | 107.25 | 104.17 | 105.49 | 4,535 | -0.44(-0.42%) |
Mar 20, 2012 | 102.85 | 106.37 | 102.85 | 105.93 | 5,841 | +1.87(+1.80%) |
Mar 19, 2012 | 104.06 | 106.26 | 101.75 | 104.06 | 6,450 | -0.11(-0.11%) |
Mar 16, 2012 | 107.25 | 107.25 | 103.07 | 104.17 | 9,799 | -3.08(-2.87%) |
Mar 15, 2012 | 101.42 | 107.25 | 99.88 | 107.25 | 5,458 | +6.05(+5.98%) |
Mar 14, 2012 | 108.24 | 108.79 | 100.76 | 101.20 | 6,539 | -6.82(-6.31%) |
Mar 13, 2012 | 108.35 | 109.01 | 105.60 | 108.02 | 9,934 | +0.88(+0.82%) |
Mar 12, 2012 | 103.07 | 107.58 | 103.07 | 107.14 | 8,976 | +8.47(+8.58%) |
Mar 09, 2012 | 96.03 | 100.98 | 95.37 | 98.67 | 3,552 | +2.86(+2.99%) |
Mar 08, 2012 | 95.92 | 98.23 | 94.60 | 95.81 | 3,032 | +0.99(+1.04%) |
Mar 07, 2012 | 95.15 | 96.80 | 94.16 | 94.82 | 4,796 | +0.88(+0.94%) |
Mar 06, 2012 | 94.60 | 96.41 | 93.61 | 93.94 | 7,605 | -2.42(-2.51%) |
Mar 05, 2012 | 98.34 | 99.11 | 94.49 | 96.36 | 10,495 | -1.87(-1.90%) |
Mar 02, 2012 | 104.94 | 105.16 | 95.81 | 98.23 | 11,012 | -7.26(-6.88%) |