Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 81.84 | 82.08 | 77.65 | 79.82 | 4,276,993 | -2.01(-2.46%) |
May 30, 2012 | 82.60 | 82.63 | 81.34 | 81.83 | 1,679,254 | -1.58(-1.89%) |
May 29, 2012 | 82.15 | 83.45 | 80.72 | 83.40 | 1,505,309 | +2.15(+2.64%) |
May 25, 2012 | 81.48 | 81.78 | 80.64 | 81.25 | 1,151,567 | +0.08(+0.10%) |
May 24, 2012 | 80.44 | 82.89 | 80.33 | 81.18 | 2,998,555 | +4.94(+6.48%) |
May 23, 2012 | 76.58 | 77.63 | 73.89 | 76.24 | 2,703,043 | -0.18(-0.23%) |
May 22, 2012 | 75.79 | 76.88 | 75.32 | 76.42 | 1,892,115 | +1.55(+2.07%) |
May 21, 2012 | 72.12 | 74.99 | 71.93 | 74.87 | 1,547,240 | +3.22(+4.50%) |
May 18, 2012 | 71.95 | 73.81 | 71.41 | 71.65 | 1,523,623 | +0.01(+0.01%) |
May 17, 2012 | 75.32 | 75.62 | 71.53 | 71.64 | 2,181,860 | -3.59(-4.77%) |
May 16, 2012 | 78.79 | 79.34 | 75.14 | 75.22 | 2,308,709 | -3.03(-3.87%) |
May 15, 2012 | 78.37 | 79.56 | 77.88 | 78.25 | 1,000,126 | -0.10(-0.13%) |
May 14, 2012 | 77.65 | 79.58 | 77.23 | 78.35 | 866,212 | -1.69(-2.12%) |
May 11, 2012 | 78.54 | 81.02 | 78.14 | 80.04 | 863,955 | +1.01(+1.27%) |
May 10, 2012 | 80.45 | 81.28 | 78.33 | 79.04 | 1,257,194 | -1.16(-1.45%) |
May 09, 2012 | 79.06 | 80.54 | 78.41 | 80.20 | 1,425,353 | +0.07(+0.09%) |
May 08, 2012 | 80.19 | 80.80 | 75.32 | 80.13 | 2,906,355 | -2.72(-3.28%) |
May 07, 2012 | 83.87 | 84.74 | 82.54 | 82.85 | 1,064,936 | -1.56(-1.84%) |
May 04, 2012 | 88.37 | 88.45 | 84.00 | 84.41 | 2,074,473 | -5.24(-5.85%) |
May 03, 2012 | 90.86 | 91.14 | 89.04 | 89.65 | 1,210,694 | -1.35(-1.48%) |
May 02, 2012 | 88.06 | 91.69 | 88.06 | 91.00 | 1,188,307 | +2.69(+3.05%) |
May 01, 2012 | 87.47 | 89.75 | 87.14 | 88.31 | 1,587,194 | +0.81(+0.92%) |
Apr 30, 2012 | 88.49 | 88.83 | 87.06 | 87.50 | 774,367 | -1.24(-1.40%) |
Apr 27, 2012 | 89.44 | 90.11 | 88.43 | 88.74 | 673,055 | -0.47(-0.53%) |
Apr 26, 2012 | 87.60 | 89.66 | 87.13 | 89.22 | 568,090 | +1.59(+1.81%) |
Apr 25, 2012 | 86.45 | 87.66 | 86.18 | 87.63 | 565,501 | +2.16(+2.52%) |
Apr 24, 2012 | 86.21 | 87.45 | 84.83 | 85.47 | 940,643 | -0.34(-0.39%) |
Apr 23, 2012 | 85.78 | 86.28 | 84.06 | 85.81 | 1,062,646 | -1.42(-1.63%) |
Apr 20, 2012 | 87.96 | 88.78 | 87.09 | 87.23 | 805,873 | -0.16(-0.18%) |
Apr 19, 2012 | 88.48 | 88.77 | 86.82 | 87.38 | 652,256 | -1.32(-1.49%) |
Apr 18, 2012 | 87.93 | 89.01 | 87.78 | 88.70 | 525,863 | +0.15(+0.17%) |
Apr 17, 2012 | 88.05 | 88.68 | 87.43 | 88.56 | 662,479 | +1.25(+1.43%) |
Apr 16, 2012 | 87.89 | 88.38 | 86.43 | 87.30 | 564,243 | -0.40(-0.46%) |
Apr 13, 2012 | 87.17 | 88.26 | 86.76 | 87.71 | 819,088 | +0.50(+0.58%) |
Apr 12, 2012 | 87.16 | 87.50 | 86.49 | 87.21 | 1,083,069 | +0.43(+0.50%) |
Apr 11, 2012 | 87.00 | 88.65 | 86.49 | 86.77 | 1,204,980 | +0.86(+1.00%) |
Apr 10, 2012 | 89.34 | 89.35 | 85.55 | 85.92 | 1,145,028 | -3.40(-3.81%) |
Apr 09, 2012 | 89.34 | 89.90 | 88.52 | 89.31 | 1,066,439 | -1.22(-1.35%) |
Apr 05, 2012 | 89.44 | 91.45 | 89.44 | 90.54 | 883,297 | +0.62(+0.69%) |
Apr 04, 2012 | 89.69 | 90.71 | 89.15 | 89.92 | 948,247 | -0.47(-0.52%) |
Apr 03, 2012 | 90.07 | 91.06 | 89.63 | 90.39 | 844,676 | +0.33(+0.36%) |
Apr 02, 2012 | 88.93 | 90.69 | 88.22 | 90.06 | 1,250,877 | +2.04(+2.32%) |
Mar 30, 2012 | 88.38 | 89.58 | 87.35 | 88.02 | 1,430,518 | -0.16(-0.18%) |
Mar 29, 2012 | 87.08 | 88.59 | 86.07 | 88.18 | 1,544,073 | +0.84(+0.96%) |
Mar 28, 2012 | 89.51 | 91.05 | 86.96 | 87.34 | 2,589,213 | -1.15(-1.30%) |
Mar 27, 2012 | 89.48 | 89.63 | 88.44 | 88.50 | 1,299,258 | -1.01(-1.12%) |
Mar 26, 2012 | 89.55 | 90.78 | 88.28 | 89.50 | 1,110,678 | +1.26(+1.43%) |
Mar 23, 2012 | 89.00 | 89.00 | 86.16 | 88.24 | 636,311 | -0.41(-0.47%) |
Mar 22, 2012 | 87.94 | 89.28 | 87.16 | 88.65 | 847,090 | +0.43(+0.49%) |
Mar 21, 2012 | 88.09 | 88.79 | 88.05 | 88.22 | 703,337 | +0.20(+0.22%) |
Mar 20, 2012 | 87.08 | 88.56 | 87.08 | 88.02 | 501,314 | +0.33(+0.37%) |
Mar 19, 2012 | 87.68 | 88.65 | 87.52 | 87.70 | 714,344 | -0.27(-0.30%) |
Mar 16, 2012 | 89.31 | 89.31 | 87.26 | 87.96 | 1,345,428 | +0.53(+0.61%) |
Mar 15, 2012 | 87.37 | 88.18 | 86.68 | 87.43 | 577,263 | -0.21(-0.24%) |
Mar 14, 2012 | 88.17 | 88.17 | 86.70 | 87.64 | 596,869 | -0.06(-0.07%) |
Mar 13, 2012 | 86.49 | 87.71 | 85.74 | 87.70 | 602,202 | +1.69(+1.97%) |
Mar 12, 2012 | 85.71 | 86.37 | 85.01 | 86.00 | 466,868 | +0.34(+0.40%) |
Mar 09, 2012 | 83.53 | 85.73 | 83.42 | 85.66 | 555,247 | +2.21(+2.65%) |
Mar 08, 2012 | 82.67 | 84.32 | 82.51 | 83.45 | 579,872 | +1.17(+1.43%) |
Mar 07, 2012 | 82.12 | 82.63 | 81.66 | 82.28 | 386,201 | +0.48(+0.59%) |
Mar 06, 2012 | 82.69 | 83.06 | 81.29 | 81.80 | 589,172 | -2.14(-2.55%) |
Mar 05, 2012 | 83.47 | 84.09 | 82.91 | 83.93 | 633,227 | +0.45(+0.54%) |
Mar 02, 2012 | 84.48 | 84.74 | 83.16 | 83.48 | 815,807 | -0.82(-0.97%) |