Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 98.39 | 98.96 | 97.59 | 98.13 | 9,723,647 | -0.23(-0.23%) |
May 30, 2012 | 98.79 | 98.86 | 98.17 | 98.36 | 8,665,030 | -1.28(-1.28%) |
May 29, 2012 | 99.35 | 99.90 | 99.09 | 99.64 | 8,606,598 | +1.06(+1.08%) |
May 25, 2012 | 99.11 | 99.25 | 98.35 | 98.58 | 8,477,216 | -0.68(-0.69%) |
May 24, 2012 | 99.10 | 99.29 | 98.34 | 99.26 | 8,877,732 | +0.33(+0.33%) |
May 23, 2012 | 98.33 | 99.01 | 97.43 | 98.94 | 10,830,997 | -0.10(-0.10%) |
May 22, 2012 | 99.09 | 99.55 | 98.52 | 99.03 | 11,160,979 | +0.02(+0.02%) |
May 21, 2012 | 98.13 | 99.02 | 97.93 | 99.02 | 6,787,269 | +1.19(+1.22%) |
May 18, 2012 | 98.79 | 98.89 | 97.65 | 97.83 | 13,699,616 | -1.00(-1.01%) |
May 17, 2012 | 100.13 | 100.16 | 98.81 | 98.82 | 11,325,684 | -1.28(-1.28%) |
May 16, 2012 | 100.58 | 101.05 | 100.06 | 100.10 | 7,617,128 | -0.10(-0.10%) |
May 15, 2012 | 100.61 | 101.22 | 100.02 | 100.20 | 8,461,761 | -0.51(-0.50%) |
May 14, 2012 | 100.89 | 101.30 | 100.44 | 100.71 | 7,628,236 | -0.98(-0.96%) |
May 11, 2012 | 101.39 | 102.47 | 101.33 | 101.69 | 4,630,797 | -0.21(-0.20%) |
May 10, 2012 | 102.19 | 102.56 | 101.71 | 101.89 | 6,712,363 | +0.08(+0.08%) |
May 09, 2012 | 101.55 | 102.44 | 101.05 | 101.82 | 15,030,437 | -0.59(-0.57%) |
May 08, 2012 | 102.47 | 102.60 | 101.47 | 102.40 | 10,260,717 | -0.60(-0.59%) |
May 07, 2012 | 102.74 | 103.33 | 102.70 | 103.01 | 5,092,994 | -0.20(-0.19%) |
May 04, 2012 | 104.03 | 104.18 | 103.11 | 103.20 | 7,486,929 | -1.37(-1.31%) |
May 03, 2012 | 105.05 | 105.18 | 104.32 | 104.57 | 6,356,879 | -0.47(-0.45%) |
May 02, 2012 | 104.75 | 105.12 | 104.44 | 105.04 | 4,721,852 | -0.10(-0.10%) |
May 01, 2012 | 104.60 | 105.62 | 104.24 | 105.14 | 6,881,356 | +0.58(+0.55%) |
Apr 30, 2012 | 104.57 | 104.73 | 104.31 | 104.56 | 4,626,679 | -0.16(-0.15%) |
Apr 27, 2012 | 104.79 | 105.05 | 104.45 | 104.72 | 4,443,779 | +0.12(+0.11%) |
Apr 26, 2012 | 103.58 | 104.74 | 103.52 | 104.60 | 5,738,364 | +0.96(+0.93%) |
Apr 25, 2012 | 103.53 | 103.79 | 103.22 | 103.64 | 9,254,818 | +0.73(+0.71%) |
Apr 24, 2012 | 102.55 | 103.31 | 102.55 | 102.91 | 5,569,760 | +0.56(+0.54%) |
Apr 23, 2012 | 102.13 | 102.40 | 101.67 | 102.36 | 6,529,357 | -0.76(-0.74%) |
Apr 20, 2012 | 103.10 | 103.55 | 103.05 | 103.12 | 7,176,638 | +0.35(+0.34%) |
Apr 19, 2012 | 103.31 | 103.66 | 102.20 | 102.77 | 11,290,474 | -0.48(-0.47%) |
Apr 18, 2012 | 103.35 | 103.77 | 103.20 | 103.25 | 6,374,450 | -0.63(-0.60%) |
Apr 17, 2012 | 103.00 | 104.03 | 102.98 | 103.88 | 7,930,119 | +1.48(+1.45%) |
Apr 16, 2012 | 102.52 | 102.89 | 102.08 | 102.39 | 9,457,690 | +0.53(+0.52%) |
Apr 13, 2012 | 102.59 | 102.62 | 101.76 | 101.86 | 11,126,841 | -1.05(-1.02%) |
Apr 12, 2012 | 101.64 | 102.97 | 101.58 | 102.91 | 9,030,939 | +1.48(+1.46%) |
Apr 11, 2012 | 101.68 | 101.78 | 101.34 | 101.43 | 7,062,955 | +0.66(+0.66%) |
Apr 10, 2012 | 102.24 | 102.39 | 100.69 | 100.76 | 16,276,759 | -1.67(-1.63%) |
Apr 09, 2012 | 102.31 | 102.81 | 102.21 | 102.44 | 6,756,548 | -1.01(-0.97%) |
Apr 05, 2012 | 103.21 | 103.70 | 103.08 | 103.44 | 5,268,232 | -0.10(-0.09%) |
Apr 04, 2012 | 103.66 | 103.74 | 103.09 | 103.54 | 13,087,196 | -0.92(-0.88%) |
Apr 03, 2012 | 104.84 | 105.04 | 103.97 | 104.46 | 7,687,370 | -0.50(-0.48%) |
Apr 02, 2012 | 104.37 | 105.26 | 104.11 | 104.96 | 10,945,907 | +0.40(+0.38%) |
Mar 30, 2012 | 104.49 | 104.70 | 104.07 | 104.56 | 5,317,645 | +0.53(+0.51%) |
Mar 29, 2012 | 103.35 | 104.12 | 103.16 | 104.03 | 5,655,780 | +0.12(+0.11%) |
Mar 28, 2012 | 104.50 | 104.61 | 103.46 | 103.91 | 6,672,661 | -0.55(-0.52%) |
Mar 27, 2012 | 104.89 | 105.00 | 104.44 | 104.46 | 7,282,271 | -0.33(-0.32%) |
Mar 26, 2012 | 104.23 | 104.83 | 104.20 | 104.79 | 6,291,734 | +1.18(+1.14%) |
Mar 23, 2012 | 103.31 | 103.70 | 102.90 | 103.61 | 5,514,380 | +0.34(+0.33%) |
Mar 22, 2012 | 103.32 | 103.57 | 103.02 | 103.27 | 8,808,293 | -0.65(-0.63%) |
Mar 21, 2012 | 104.35 | 104.41 | 103.78 | 103.92 | 6,342,662 | -0.31(-0.30%) |
Mar 20, 2012 | 104.21 | 104.48 | 103.86 | 104.23 | 6,811,413 | -0.55(-0.52%) |
Mar 19, 2012 | 104.65 | 105.04 | 104.55 | 104.78 | 5,576,194 | +0.02(+0.02%) |
Mar 16, 2012 | 105.14 | 105.20 | 104.73 | 104.76 | 6,364,224 | -0.29(-0.27%) |
Mar 15, 2012 | 104.73 | 105.11 | 104.46 | 105.05 | 7,206,189 | +0.42(+0.40%) |
Mar 14, 2012 | 104.55 | 104.85 | 104.42 | 104.62 | 6,459,499 | +0.16(+0.15%) |
Mar 13, 2012 | 103.17 | 104.54 | 103.01 | 104.47 | 10,965,745 | +1.76(+1.71%) |
Mar 12, 2012 | 102.47 | 102.87 | 102.42 | 102.70 | 6,550,791 | +0.25(+0.24%) |
Mar 09, 2012 | 102.51 | 102.81 | 102.29 | 102.46 | 7,879,873 | +0.18(+0.18%) |
Mar 08, 2012 | 102.20 | 102.55 | 101.99 | 102.28 | 5,567,629 | +0.55(+0.54%) |
Mar 07, 2012 | 101.26 | 101.90 | 101.12 | 101.73 | 7,230,486 | +0.62(+0.61%) |
Mar 06, 2012 | 101.49 | 102.70 | 100.89 | 101.11 | 18,162,794 | -1.56(-1.52%) |
Mar 05, 2012 | 102.67 | 102.81 | 102.05 | 102.67 | 6,663,473 | -0.10(-0.10%) |
Mar 02, 2012 | 102.77 | 102.97 | 102.40 | 102.78 | 4,815,301 | -0.02(-0.02%) |