Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 100.31 | 100.33 | 97.74 | 99.82 | 2,226,794 | +0.00(+0.00%) |
May 30, 2012 | 102.57 | 102.57 | 99.74 | 99.82 | 816,287 | -3.98(-3.83%) |
May 29, 2012 | 101.89 | 103.80 | 101.11 | 103.80 | 811,773 | +3.59(+3.59%) |
May 25, 2012 | 100.95 | 100.97 | 99.87 | 100.21 | 354,075 | -0.32(-0.32%) |
May 24, 2012 | 100.73 | 100.85 | 99.05 | 100.53 | 432,451 | +0.50(+0.50%) |
May 23, 2012 | 98.98 | 100.11 | 96.86 | 100.03 | 609,442 | -0.11(-0.11%) |
May 22, 2012 | 99.73 | 101.94 | 99.27 | 100.13 | 570,462 | +0.60(+0.60%) |
May 21, 2012 | 97.09 | 99.56 | 96.94 | 99.53 | 497,053 | +2.52(+2.60%) |
May 18, 2012 | 99.19 | 99.19 | 96.69 | 97.01 | 513,348 | -1.70(-1.73%) |
May 17, 2012 | 101.76 | 102.26 | 98.53 | 98.72 | 621,252 | -2.82(-2.78%) |
May 16, 2012 | 102.34 | 103.96 | 101.43 | 101.54 | 965,013 | +0.73(+0.72%) |
May 15, 2012 | 102.22 | 102.80 | 100.48 | 100.81 | 416,120 | -1.69(-1.64%) |
May 14, 2012 | 101.89 | 103.31 | 101.03 | 102.50 | 912,771 | -0.89(-0.86%) |
May 11, 2012 | 101.13 | 104.67 | 100.41 | 103.39 | 699,917 | +1.21(+1.18%) |
May 10, 2012 | 103.29 | 103.60 | 101.82 | 102.18 | 330,482 | -0.10(-0.09%) |
May 09, 2012 | 100.55 | 103.53 | 100.31 | 102.27 | 553,607 | +0.11(+0.10%) |
May 08, 2012 | 102.62 | 103.25 | 100.86 | 102.17 | 586,495 | -1.34(-1.29%) |
May 07, 2012 | 103.27 | 103.96 | 103.11 | 103.50 | 409,187 | -0.36(-0.35%) |
May 04, 2012 | 105.25 | 105.60 | 102.87 | 103.86 | 545,533 | -1.69(-1.60%) |
May 03, 2012 | 108.02 | 108.27 | 105.25 | 105.55 | 477,567 | -2.36(-2.19%) |
May 02, 2012 | 108.58 | 108.88 | 106.34 | 107.91 | 408,914 | -1.31(-1.20%) |
May 01, 2012 | 109.17 | 112.02 | 107.78 | 109.22 | 490,108 | -0.82(-0.75%) |
Apr 30, 2012 | 110.39 | 110.55 | 109.50 | 110.04 | 372,357 | -0.70(-0.63%) |
Apr 27, 2012 | 111.11 | 111.11 | 109.24 | 110.74 | 299,621 | +0.43(+0.39%) |
Apr 26, 2012 | 109.44 | 110.84 | 109.01 | 110.31 | 425,264 | +0.43(+0.39%) |
Apr 25, 2012 | 108.62 | 110.33 | 108.62 | 109.89 | 404,218 | +2.46(+2.29%) |
Apr 24, 2012 | 107.55 | 108.64 | 106.73 | 107.42 | 411,893 | +0.51(+0.48%) |
Apr 23, 2012 | 105.82 | 106.93 | 105.56 | 106.91 | 413,675 | -1.11(-1.03%) |
Apr 20, 2012 | 109.01 | 109.73 | 108.03 | 108.03 | 414,547 | -0.45(-0.42%) |
Apr 19, 2012 | 109.59 | 111.38 | 107.63 | 108.48 | 698,179 | -0.73(-0.67%) |
Apr 18, 2012 | 106.10 | 110.02 | 105.58 | 109.21 | 869,446 | +2.18(+2.04%) |
Apr 17, 2012 | 105.42 | 107.62 | 105.28 | 107.03 | 366,629 | +2.33(+2.22%) |
Apr 16, 2012 | 105.82 | 106.47 | 103.87 | 104.70 | 247,389 | -0.17(-0.17%) |
Apr 13, 2012 | 106.97 | 106.97 | 104.86 | 104.88 | 288,645 | -2.37(-2.21%) |
Apr 12, 2012 | 104.18 | 107.34 | 103.96 | 107.25 | 400,987 | +3.07(+2.95%) |
Apr 11, 2012 | 104.37 | 104.94 | 102.24 | 104.18 | 613,504 | +0.64(+0.62%) |
Apr 10, 2012 | 107.17 | 107.45 | 103.45 | 103.54 | 411,882 | -3.59(-3.35%) |
Apr 09, 2012 | 107.92 | 108.95 | 106.04 | 107.13 | 340,787 | -2.48(-2.26%) |
Apr 05, 2012 | 109.25 | 110.03 | 108.83 | 109.61 | 242,974 | -0.10(-0.09%) |
Apr 04, 2012 | 109.93 | 111.30 | 109.30 | 109.71 | 385,434 | -1.85(-1.66%) |
Apr 03, 2012 | 109.61 | 111.59 | 109.61 | 111.56 | 722,311 | +1.61(+1.46%) |
Apr 02, 2012 | 108.59 | 110.90 | 107.80 | 109.95 | 373,292 | +1.67(+1.54%) |
Mar 30, 2012 | 108.41 | 108.73 | 106.70 | 108.29 | 316,842 | +0.82(+0.77%) |
Mar 29, 2012 | 107.42 | 107.99 | 106.09 | 107.46 | 272,561 | -1.28(-1.18%) |
Mar 28, 2012 | 108.89 | 109.13 | 107.15 | 108.74 | 254,823 | -0.32(-0.29%) |
Mar 27, 2012 | 109.90 | 110.19 | 108.94 | 109.06 | 300,513 | -0.59(-0.54%) |
Mar 26, 2012 | 107.93 | 109.65 | 107.93 | 109.65 | 342,940 | +2.37(+2.21%) |
Mar 23, 2012 | 106.93 | 107.60 | 105.86 | 107.28 | 317,956 | +0.28(+0.26%) |
Mar 22, 2012 | 107.42 | 108.03 | 106.66 | 107.00 | 300,795 | -1.66(-1.52%) |
Mar 21, 2012 | 108.80 | 109.61 | 108.33 | 108.66 | 497,186 | +0.58(+0.54%) |
Mar 20, 2012 | 108.45 | 109.09 | 107.30 | 108.07 | 382,381 | -1.43(-1.31%) |
Mar 19, 2012 | 108.36 | 110.78 | 108.01 | 109.51 | 222,781 | +0.91(+0.84%) |
Mar 16, 2012 | 109.61 | 109.68 | 108.29 | 108.60 | 335,870 | -0.57(-0.52%) |
Mar 15, 2012 | 108.41 | 110.29 | 108.03 | 109.17 | 344,529 | +1.09(+1.00%) |
Mar 14, 2012 | 108.81 | 108.81 | 107.02 | 108.08 | 174,850 | -0.46(-0.42%) |
Mar 13, 2012 | 105.07 | 108.54 | 104.76 | 108.54 | 289,878 | +4.09(+3.91%) |
Mar 12, 2012 | 105.66 | 105.86 | 104.13 | 104.45 | 329,085 | -1.45(-1.37%) |
Mar 09, 2012 | 104.05 | 106.63 | 103.63 | 105.90 | 340,378 | +2.22(+2.14%) |
Mar 08, 2012 | 103.83 | 104.24 | 102.67 | 103.69 | 240,202 | +0.90(+0.88%) |
Mar 07, 2012 | 101.37 | 103.03 | 101.37 | 102.79 | 291,220 | +1.65(+1.63%) |
Mar 06, 2012 | 101.45 | 102.62 | 100.33 | 101.14 | 472,053 | -2.61(-2.51%) |
Mar 05, 2012 | 104.22 | 104.40 | 103.13 | 103.75 | 367,907 | -0.49(-0.47%) |
Mar 02, 2012 | 104.53 | 104.97 | 103.88 | 104.24 | 390,439 | -0.35(-0.33%) |