Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 87.02 | 88.24 | 86.61 | 88.24 | 586,573 | +2.41(+2.81%) |
Jun 28, 2012 | 84.73 | 85.92 | 84.16 | 85.83 | 675,165 | +0.58(+0.68%) |
Jun 27, 2012 | 85.13 | 85.52 | 84.50 | 85.25 | 292,611 | +0.46(+0.55%) |
Jun 26, 2012 | 84.78 | 85.13 | 83.84 | 84.79 | 617,918 | +0.29(+0.35%) |
Jun 25, 2012 | 85.09 | 85.09 | 83.59 | 84.50 | 1,239,267 | -1.65(-1.91%) |
Jun 22, 2012 | 86.12 | 86.38 | 85.51 | 86.14 | 677,035 | -0.69(-0.79%) |
Jun 21, 2012 | 88.72 | 88.95 | 86.79 | 86.83 | 775,420 | -1.76(-1.99%) |
Jun 20, 2012 | 88.81 | 88.88 | 87.85 | 88.59 | 597,093 | -0.28(-0.32%) |
Jun 19, 2012 | 88.00 | 89.50 | 87.85 | 88.88 | 807,136 | +1.08(+1.23%) |
Jun 18, 2012 | 85.38 | 87.99 | 85.38 | 87.80 | 682,169 | +1.66(+1.92%) |
Jun 15, 2012 | 86.10 | 86.24 | 85.75 | 86.14 | 216,482 | +0.48(+0.56%) |
Jun 14, 2012 | 84.94 | 86.11 | 84.45 | 85.66 | 454,254 | +0.85(+1.00%) |
Jun 13, 2012 | 84.87 | 85.81 | 84.42 | 84.81 | 412,828 | -0.35(-0.41%) |
Jun 12, 2012 | 84.60 | 85.32 | 84.25 | 85.16 | 322,681 | +0.74(+0.88%) |
Jun 11, 2012 | 86.57 | 86.59 | 84.30 | 84.42 | 501,355 | -1.25(-1.46%) |
Jun 08, 2012 | 84.35 | 85.72 | 84.01 | 85.67 | 499,823 | +0.99(+1.17%) |
Jun 07, 2012 | 86.01 | 86.60 | 84.58 | 84.68 | 343,457 | -0.16(-0.19%) |
Jun 06, 2012 | 83.14 | 84.86 | 83.08 | 84.84 | 450,635 | +2.47(+3.00%) |
Jun 05, 2012 | 81.62 | 82.80 | 81.57 | 82.37 | 532,575 | +0.50(+0.61%) |
Jun 04, 2012 | 83.28 | 83.32 | 81.10 | 81.87 | 950,052 | -1.35(-1.62%) |
Jun 01, 2012 | 83.63 | 84.65 | 82.95 | 83.22 | 531,500 | -2.73(-3.18%) |
May 31, 2012 | 85.11 | 86.50 | 84.29 | 85.95 | 327,046 | +0.84(+0.99%) |
May 30, 2012 | 86.15 | 86.20 | 84.98 | 85.11 | 318,191 | -1.82(-2.09%) |
May 29, 2012 | 86.47 | 87.21 | 86.27 | 86.93 | 209,490 | +1.18(+1.37%) |
May 25, 2012 | 86.27 | 86.37 | 85.50 | 85.75 | 533,689 | -0.39(-0.45%) |
May 24, 2012 | 85.55 | 86.56 | 85.21 | 86.14 | 271,777 | +0.73(+0.85%) |
May 23, 2012 | 83.69 | 85.62 | 82.96 | 85.42 | 442,218 | +0.99(+1.17%) |
May 22, 2012 | 84.59 | 85.25 | 83.85 | 84.43 | 364,460 | +0.03(+0.03%) |
May 21, 2012 | 82.28 | 84.40 | 82.28 | 84.40 | 289,027 | +2.19(+2.66%) |
May 18, 2012 | 83.41 | 83.80 | 81.97 | 82.21 | 791,063 | -1.04(-1.24%) |
May 17, 2012 | 86.07 | 86.17 | 83.18 | 83.25 | 1,131,029 | -2.67(-3.10%) |
May 16, 2012 | 86.29 | 87.18 | 85.92 | 85.92 | 525,284 | -0.08(-0.10%) |
May 15, 2012 | 85.85 | 86.73 | 85.80 | 86.00 | 655,269 | +0.07(+0.08%) |
May 14, 2012 | 85.73 | 86.51 | 85.60 | 85.93 | 510,777 | -0.66(-0.76%) |
May 11, 2012 | 85.95 | 87.26 | 85.86 | 86.59 | 234,710 | +0.15(+0.17%) |
May 10, 2012 | 87.33 | 87.67 | 86.22 | 86.44 | 348,441 | -0.27(-0.32%) |
May 09, 2012 | 87.03 | 87.39 | 86.52 | 86.72 | 814,400 | -1.27(-1.45%) |
May 08, 2012 | 87.65 | 88.10 | 86.87 | 87.99 | 464,608 | -0.12(-0.14%) |
May 07, 2012 | 87.49 | 88.55 | 87.16 | 88.11 | 404,266 | +0.34(+0.39%) |
May 04, 2012 | 88.40 | 88.40 | 87.61 | 87.77 | 289,062 | -1.01(-1.14%) |
May 03, 2012 | 89.92 | 90.03 | 88.71 | 88.78 | 295,927 | -0.81(-0.90%) |
May 02, 2012 | 88.28 | 89.78 | 88.28 | 89.59 | 284,101 | +0.89(+1.01%) |
May 01, 2012 | 87.74 | 89.33 | 87.45 | 88.69 | 520,159 | +0.89(+1.02%) |
Apr 30, 2012 | 88.37 | 88.58 | 87.59 | 87.80 | 292,958 | -0.60(-0.68%) |
Apr 27, 2012 | 88.52 | 88.57 | 87.52 | 88.40 | 176,213 | +0.51(+0.58%) |
Apr 26, 2012 | 88.38 | 88.44 | 87.20 | 87.89 | 515,986 | -0.92(-1.04%) |
Apr 25, 2012 | 88.60 | 89.03 | 88.11 | 88.82 | 412,320 | +0.80(+0.91%) |
Apr 24, 2012 | 87.43 | 88.13 | 87.35 | 88.02 | 192,539 | +0.90(+1.04%) |
Apr 23, 2012 | 86.72 | 87.12 | 86.10 | 87.11 | 272,590 | -0.84(-0.95%) |
Apr 20, 2012 | 87.72 | 88.26 | 87.50 | 87.95 | 1,825,352 | +0.20(+0.23%) |
Apr 19, 2012 | 88.78 | 89.32 | 87.23 | 87.75 | 549,160 | -1.26(-1.42%) |
Apr 18, 2012 | 89.23 | 89.58 | 88.63 | 89.01 | 1,129,402 | -0.16(-0.18%) |
Apr 17, 2012 | 88.13 | 89.50 | 88.13 | 89.17 | 299,828 | +1.32(+1.50%) |
Apr 16, 2012 | 87.46 | 88.45 | 87.15 | 87.86 | 388,791 | +0.69(+0.79%) |
Apr 13, 2012 | 87.84 | 87.84 | 87.17 | 87.17 | 204,950 | -0.97(-1.10%) |
Apr 12, 2012 | 86.34 | 88.34 | 86.34 | 88.14 | 446,559 | +1.93(+2.24%) |
Apr 11, 2012 | 86.24 | 86.65 | 86.07 | 86.21 | 298,978 | +0.77(+0.90%) |
Apr 10, 2012 | 86.94 | 87.02 | 85.21 | 85.43 | 487,303 | -1.72(-1.98%) |
Apr 09, 2012 | 87.29 | 87.53 | 86.94 | 87.16 | 590,259 | -1.55(-1.74%) |
Apr 05, 2012 | 88.34 | 88.94 | 88.22 | 88.70 | 220,532 | +0.12(+0.14%) |
Apr 04, 2012 | 88.23 | 89.01 | 88.10 | 88.58 | 760,530 | -0.25(-0.29%) |
Apr 03, 2012 | 89.06 | 89.24 | 88.17 | 88.84 | 304,807 | -0.26(-0.30%) |