Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 76.51 | 77.92 | 75.54 | 77.16 | 5,996,126 | +0.88(+1.15%) |
May 30, 2012 | 77.95 | 78.12 | 76.12 | 76.28 | 7,086,322 | -2.62(-3.32%) |
May 29, 2012 | 78.21 | 78.91 | 76.90 | 78.90 | 5,616,651 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.46 | 77.44 | 77.59 | 3,858,499 | -0.13(-0.17%) |
May 24, 2012 | 78.89 | 79.04 | 76.90 | 77.72 | 6,452,310 | -0.95(-1.20%) |
May 23, 2012 | 77.63 | 79.04 | 76.64 | 78.67 | 6,809,042 | +0.41(+0.52%) |
May 22, 2012 | 77.74 | 80.20 | 77.50 | 78.26 | 7,277,788 | +0.82(+1.06%) |
May 21, 2012 | 76.07 | 78.27 | 75.42 | 77.44 | 6,623,527 | +0.82(+1.07%) |
May 18, 2012 | 78.26 | 78.56 | 76.23 | 76.62 | 8,960,452 | -1.28(-1.64%) |
May 17, 2012 | 79.09 | 80.19 | 77.90 | 77.90 | 7,945,007 | -0.90(-1.14%) |
May 16, 2012 | 80.68 | 81.96 | 78.79 | 78.79 | 7,225,459 | -1.34(-1.67%) |
May 15, 2012 | 80.35 | 81.66 | 80.06 | 80.13 | 7,049,775 | +0.08(+0.10%) |
May 14, 2012 | 80.93 | 81.10 | 79.69 | 80.05 | 12,556,909 | -1.89(-2.31%) |
May 11, 2012 | 82.98 | 83.28 | 81.52 | 81.95 | 13,254,045 | -3.36(-3.94%) |
May 10, 2012 | 87.11 | 87.75 | 85.15 | 85.31 | 5,816,065 | -0.78(-0.90%) |
May 09, 2012 | 86.10 | 87.17 | 85.58 | 86.09 | 5,953,760 | -1.67(-1.90%) |
May 08, 2012 | 87.45 | 88.42 | 86.47 | 87.76 | 5,052,976 | -0.54(-0.61%) |
May 07, 2012 | 87.08 | 88.95 | 86.89 | 88.30 | 4,059,104 | +0.84(+0.96%) |
May 04, 2012 | 88.89 | 88.99 | 87.30 | 87.45 | 6,854,571 | -2.04(-2.28%) |
May 03, 2012 | 91.46 | 91.70 | 88.91 | 89.49 | 6,050,554 | -1.80(-1.97%) |
May 02, 2012 | 91.55 | 91.85 | 90.49 | 91.29 | 4,930,728 | -1.25(-1.35%) |
May 01, 2012 | 92.15 | 93.46 | 91.59 | 92.54 | 5,370,294 | +0.14(+0.16%) |
Apr 30, 2012 | 91.63 | 92.52 | 91.16 | 92.40 | 5,284,478 | +0.59(+0.65%) |
Apr 27, 2012 | 91.66 | 92.27 | 90.94 | 91.80 | 4,507,035 | -0.12(-0.13%) |
Apr 26, 2012 | 91.02 | 92.72 | 90.73 | 91.92 | 5,717,541 | +0.47(+0.51%) |
Apr 25, 2012 | 92.36 | 92.36 | 90.45 | 91.46 | 6,331,811 | -0.10(-0.11%) |
Apr 24, 2012 | 89.51 | 91.67 | 89.10 | 91.56 | 5,859,759 | +1.89(+2.11%) |
Apr 23, 2012 | 88.68 | 89.82 | 88.32 | 89.67 | 8,782,832 | -0.55(-0.61%) |
Apr 20, 2012 | 91.40 | 91.61 | 90.12 | 90.22 | 6,698,263 | -0.93(-1.02%) |
Apr 19, 2012 | 92.36 | 92.66 | 90.25 | 91.15 | 11,515,612 | -1.39(-1.50%) |
Apr 18, 2012 | 92.08 | 93.71 | 91.66 | 92.54 | 8,271,945 | -1.23(-1.31%) |
Apr 17, 2012 | 95.78 | 96.10 | 93.27 | 93.77 | 16,069,861 | -0.70(-0.74%) |
Apr 16, 2012 | 93.98 | 95.01 | 92.24 | 94.47 | 8,865,921 | +2.12(+2.29%) |
Apr 13, 2012 | 96.28 | 96.36 | 92.19 | 92.35 | 7,947,953 | -4.25(-4.40%) |
Apr 12, 2012 | 93.53 | 96.62 | 93.08 | 96.60 | 6,868,652 | +3.58(+3.85%) |
Apr 11, 2012 | 93.37 | 93.90 | 92.72 | 93.02 | 5,205,580 | +1.10(+1.20%) |
Apr 10, 2012 | 94.10 | 94.86 | 91.83 | 91.92 | 7,190,486 | -1.97(-2.10%) |
Apr 09, 2012 | 93.13 | 94.67 | 92.81 | 93.90 | 5,038,898 | -0.79(-0.83%) |
Apr 05, 2012 | 95.85 | 96.76 | 94.39 | 94.68 | 7,606,435 | -1.57(-1.63%) |
Apr 04, 2012 | 96.94 | 97.60 | 96.18 | 96.25 | 7,021,148 | -2.21(-2.24%) |
Apr 03, 2012 | 99.75 | 99.84 | 97.65 | 98.46 | 6,972,751 | -1.76(-1.75%) |
Apr 02, 2012 | 99.61 | 100.73 | 99.00 | 100.22 | 5,090,427 | +0.43(+0.43%) |
Mar 30, 2012 | 100.05 | 100.68 | 98.63 | 99.79 | 5,800,180 | +0.49(+0.49%) |
Mar 29, 2012 | 100.83 | 101.58 | 98.61 | 99.30 | 6,895,664 | -2.09(-2.06%) |
Mar 28, 2012 | 101.18 | 102.10 | 99.57 | 101.39 | 6,466,411 | +0.02(+0.02%) |
Mar 27, 2012 | 103.18 | 103.28 | 101.26 | 101.37 | 6,788,395 | -1.40(-1.36%) |
Mar 26, 2012 | 102.11 | 102.88 | 101.45 | 102.76 | 5,538,409 | +1.52(+1.50%) |
Mar 23, 2012 | 100.99 | 101.74 | 99.91 | 101.25 | 6,432,047 | +1.16(+1.15%) |
Mar 22, 2012 | 100.13 | 100.76 | 99.57 | 100.09 | 6,266,623 | -1.00(-0.99%) |
Mar 21, 2012 | 101.65 | 102.31 | 99.91 | 101.09 | 6,007,542 | -0.02(-0.02%) |
Mar 20, 2012 | 99.09 | 102.59 | 98.90 | 101.12 | 10,277,981 | +1.38(+1.38%) |
Mar 19, 2012 | 98.64 | 101.10 | 98.05 | 99.74 | 9,995,938 | +1.10(+1.11%) |
Mar 16, 2012 | 98.77 | 99.10 | 97.14 | 98.64 | 9,256,786 | -0.10(-0.11%) |
Mar 15, 2012 | 97.68 | 99.14 | 96.38 | 98.74 | 9,029,953 | +2.16(+2.23%) |
Mar 14, 2012 | 99.91 | 100.19 | 96.14 | 96.58 | 18,490,974 | -3.35(-3.35%) |
Mar 13, 2012 | 95.00 | 100.18 | 95.00 | 99.93 | 14,811,502 | +6.06(+6.45%) |
Mar 12, 2012 | 94.44 | 94.58 | 93.30 | 93.87 | 5,059,750 | -0.24(-0.26%) |
Mar 09, 2012 | 94.38 | 95.08 | 93.27 | 94.11 | 6,232,043 | +0.10(+0.10%) |
Mar 08, 2012 | 94.47 | 95.23 | 93.14 | 94.02 | 5,962,296 | +0.62(+0.66%) |
Mar 07, 2012 | 92.00 | 93.66 | 91.71 | 93.40 | 6,972,893 | +2.19(+2.40%) |
Mar 06, 2012 | 93.17 | 93.27 | 90.76 | 91.21 | 10,159,350 | -3.98(-4.18%) |
Mar 05, 2012 | 95.97 | 96.25 | 94.29 | 95.19 | 6,994,850 | -1.07(-1.11%) |
Mar 02, 2012 | 97.42 | 98.04 | 96.17 | 96.25 | 8,783,207 | -0.94(-0.97%) |