Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 89.76 | 90.19 | 88.38 | 89.54 | 1,731,491 | -0.02(-0.02%) |
May 30, 2012 | 91.20 | 91.49 | 89.40 | 89.56 | 1,716,921 | -2.64(-2.86%) |
May 29, 2012 | 91.65 | 92.37 | 91.08 | 92.20 | 1,393,560 | +1.28(+1.41%) |
May 25, 2012 | 91.57 | 92.04 | 90.49 | 90.92 | 1,042,860 | -0.77(-0.84%) |
May 24, 2012 | 91.38 | 92.12 | 90.66 | 91.69 | 1,997,731 | +0.36(+0.40%) |
May 23, 2012 | 90.18 | 91.55 | 89.59 | 91.32 | 1,564,545 | +0.56(+0.62%) |
May 22, 2012 | 91.85 | 91.85 | 90.30 | 90.76 | 1,366,517 | -0.59(-0.65%) |
May 21, 2012 | 88.79 | 91.58 | 88.67 | 91.35 | 2,113,570 | +2.76(+3.11%) |
May 18, 2012 | 89.48 | 89.99 | 88.38 | 88.59 | 2,376,161 | -0.64(-0.72%) |
May 17, 2012 | 92.38 | 92.42 | 89.23 | 89.23 | 2,984,913 | -2.95(-3.20%) |
May 16, 2012 | 92.95 | 93.30 | 92.08 | 92.18 | 1,411,311 | -0.54(-0.58%) |
May 15, 2012 | 92.94 | 93.67 | 92.37 | 92.72 | 1,331,721 | -0.33(-0.35%) |
May 14, 2012 | 93.40 | 94.00 | 92.65 | 93.05 | 1,201,981 | -1.08(-1.15%) |
May 11, 2012 | 93.79 | 94.48 | 93.78 | 94.13 | 1,729,896 | -0.06(-0.06%) |
May 10, 2012 | 95.28 | 95.45 | 94.00 | 94.19 | 2,462,568 | -0.44(-0.46%) |
May 09, 2012 | 95.46 | 96.17 | 94.61 | 94.63 | 1,793,431 | -1.77(-1.84%) |
May 08, 2012 | 96.13 | 96.51 | 95.01 | 96.40 | 1,619,643 | -0.30(-0.31%) |
May 07, 2012 | 96.59 | 97.09 | 96.30 | 96.70 | 1,400,659 | +0.01(+0.01%) |
May 04, 2012 | 97.59 | 97.75 | 96.37 | 96.69 | 870,870 | -1.23(-1.26%) |
May 03, 2012 | 98.29 | 98.46 | 97.58 | 97.92 | 1,011,503 | -0.22(-0.22%) |
May 02, 2012 | 97.53 | 98.28 | 97.24 | 98.14 | 843,512 | +0.21(+0.22%) |
May 01, 2012 | 97.66 | 98.50 | 97.22 | 97.93 | 1,165,922 | +0.41(+0.42%) |
Apr 30, 2012 | 97.93 | 97.98 | 97.24 | 97.52 | 879,860 | -0.65(-0.66%) |
Apr 27, 2012 | 97.35 | 98.55 | 97.20 | 98.17 | 1,486,244 | +0.96(+0.99%) |
Apr 26, 2012 | 96.08 | 97.59 | 95.82 | 97.21 | 1,194,625 | +1.31(+1.37%) |
Apr 25, 2012 | 95.07 | 96.64 | 94.21 | 95.89 | 1,677,031 | +1.13(+1.19%) |
Apr 24, 2012 | 94.21 | 95.18 | 93.54 | 94.76 | 1,883,944 | -0.20(-0.21%) |
Apr 23, 2012 | 95.13 | 95.13 | 94.40 | 94.96 | 1,229,312 | -0.86(-0.90%) |
Apr 20, 2012 | 96.15 | 96.33 | 95.55 | 95.82 | 1,620,164 | -0.11(-0.11%) |
Apr 19, 2012 | 96.19 | 96.70 | 95.51 | 95.93 | 1,158,557 | -0.13(-0.14%) |
Apr 18, 2012 | 95.63 | 96.47 | 95.63 | 96.07 | 1,019,385 | -0.23(-0.24%) |
Apr 17, 2012 | 95.80 | 96.83 | 95.25 | 96.30 | 954,650 | +1.10(+1.15%) |
Apr 16, 2012 | 95.04 | 95.66 | 94.54 | 95.20 | 1,166,179 | +0.78(+0.82%) |
Apr 13, 2012 | 95.33 | 95.44 | 94.34 | 94.42 | 1,134,489 | -1.34(-1.40%) |
Apr 12, 2012 | 93.97 | 95.92 | 93.85 | 95.76 | 1,240,691 | +1.90(+2.02%) |
Apr 11, 2012 | 93.37 | 94.26 | 93.26 | 93.87 | 1,224,526 | +1.45(+1.57%) |
Apr 10, 2012 | 94.57 | 94.64 | 92.39 | 92.42 | 2,165,751 | -2.28(-2.40%) |
Apr 09, 2012 | 95.05 | 95.37 | 94.33 | 94.69 | 1,168,360 | -1.34(-1.40%) |
Apr 05, 2012 | 95.72 | 96.28 | 95.63 | 96.03 | 1,152,190 | +0.18(+0.18%) |
Apr 04, 2012 | 96.14 | 96.26 | 95.48 | 95.86 | 970,197 | -0.89(-0.91%) |
Apr 03, 2012 | 96.95 | 96.96 | 96.25 | 96.74 | 1,626,706 | -0.22(-0.23%) |
Apr 02, 2012 | 96.57 | 97.20 | 96.40 | 96.96 | 1,742,513 | +0.34(+0.35%) |
Mar 30, 2012 | 96.82 | 96.83 | 96.18 | 96.62 | 1,370,435 | +0.22(+0.23%) |
Mar 29, 2012 | 95.51 | 96.46 | 95.28 | 96.41 | 1,306,123 | +0.54(+0.56%) |
Mar 28, 2012 | 96.29 | 96.38 | 94.92 | 95.87 | 1,307,544 | -0.69(-0.72%) |
Mar 27, 2012 | 96.01 | 96.83 | 95.96 | 96.56 | 1,444,206 | +0.48(+0.50%) |
Mar 26, 2012 | 95.33 | 96.08 | 95.25 | 96.08 | 1,419,502 | +1.53(+1.62%) |
Mar 23, 2012 | 93.63 | 94.87 | 92.99 | 94.54 | 1,451,659 | +1.10(+1.18%) |
Mar 22, 2012 | 93.78 | 93.79 | 93.05 | 93.44 | 1,001,414 | -0.72(-0.77%) |
Mar 21, 2012 | 93.30 | 94.38 | 93.29 | 94.16 | 1,275,532 | +0.79(+0.85%) |
Mar 20, 2012 | 92.82 | 93.46 | 92.60 | 93.37 | 926,426 | -0.34(-0.36%) |
Mar 19, 2012 | 93.42 | 94.25 | 93.23 | 93.71 | 1,008,239 | +0.39(+0.42%) |
Mar 16, 2012 | 93.15 | 93.87 | 93.14 | 93.32 | 1,434,330 | +0.20(+0.22%) |
Mar 15, 2012 | 93.19 | 93.24 | 92.52 | 93.12 | 1,061,144 | +0.02(+0.02%) |
Mar 14, 2012 | 93.72 | 93.75 | 92.73 | 93.10 | 1,092,661 | -0.56(-0.60%) |
Mar 13, 2012 | 92.77 | 93.72 | 92.65 | 93.67 | 885,231 | +0.94(+1.02%) |
Mar 12, 2012 | 92.91 | 92.92 | 92.23 | 92.72 | 899,360 | +0.28(+0.30%) |
Mar 09, 2012 | 92.89 | 93.13 | 92.22 | 92.44 | 1,294,882 | -0.23(-0.25%) |
Mar 08, 2012 | 92.06 | 92.74 | 91.83 | 92.67 | 862,014 | +1.51(+1.65%) |
Mar 07, 2012 | 91.29 | 91.45 | 90.61 | 91.16 | 1,231,836 | +0.59(+0.65%) |
Mar 06, 2012 | 90.02 | 90.72 | 89.76 | 90.57 | 2,171,667 | -0.81(-0.89%) |
Mar 05, 2012 | 91.83 | 91.83 | 90.89 | 91.38 | 957,703 | -0.62(-0.67%) |
Mar 02, 2012 | 91.95 | 92.25 | 91.69 | 92.00 | 1,333,310 | -0.08(-0.09%) |