Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 89.75 | 90.18 | 88.37 | 89.53 | 1,731,760 | -0.02(-0.02%) |
May 30, 2012 | 91.19 | 91.48 | 89.39 | 89.55 | 1,717,188 | -2.64(-2.86%) |
May 29, 2012 | 91.64 | 92.35 | 91.06 | 92.19 | 1,393,776 | +1.28(+1.41%) |
May 25, 2012 | 91.55 | 92.02 | 90.47 | 90.90 | 1,043,022 | -0.77(-0.84%) |
May 24, 2012 | 91.37 | 92.11 | 90.64 | 91.67 | 1,998,041 | +0.36(+0.40%) |
May 23, 2012 | 90.16 | 91.54 | 89.57 | 91.31 | 1,564,788 | +0.56(+0.62%) |
May 22, 2012 | 91.84 | 91.84 | 90.29 | 90.74 | 1,366,729 | -0.59(-0.65%) |
May 21, 2012 | 88.78 | 91.56 | 88.65 | 91.33 | 2,113,898 | +2.76(+3.11%) |
May 18, 2012 | 89.46 | 89.98 | 88.37 | 88.58 | 2,376,530 | -0.64(-0.72%) |
May 17, 2012 | 92.37 | 92.40 | 89.22 | 89.22 | 2,985,376 | -2.95(-3.20%) |
May 16, 2012 | 92.94 | 93.29 | 92.07 | 92.17 | 1,411,530 | -0.54(-0.58%) |
May 15, 2012 | 92.93 | 93.65 | 92.35 | 92.71 | 1,331,928 | -0.33(-0.35%) |
May 14, 2012 | 93.38 | 93.99 | 92.64 | 93.04 | 1,202,168 | -1.08(-1.15%) |
May 11, 2012 | 93.78 | 94.47 | 93.76 | 94.11 | 1,730,165 | -0.06(-0.06%) |
May 10, 2012 | 95.27 | 95.44 | 93.99 | 94.17 | 2,462,950 | -0.44(-0.46%) |
May 09, 2012 | 95.45 | 96.15 | 94.60 | 94.61 | 1,793,709 | -1.77(-1.84%) |
May 08, 2012 | 96.11 | 96.49 | 95.00 | 96.38 | 1,619,895 | -0.30(-0.31%) |
May 07, 2012 | 96.58 | 97.07 | 96.28 | 96.69 | 1,400,876 | +0.01(+0.01%) |
May 04, 2012 | 97.58 | 97.74 | 96.36 | 96.68 | 871,005 | -1.23(-1.26%) |
May 03, 2012 | 98.28 | 98.45 | 97.56 | 97.91 | 1,011,660 | -0.22(-0.22%) |
May 02, 2012 | 97.51 | 98.27 | 97.23 | 98.13 | 843,643 | +0.21(+0.22%) |
May 01, 2012 | 97.65 | 98.49 | 97.21 | 97.92 | 1,166,103 | +0.41(+0.42%) |
Apr 30, 2012 | 97.92 | 97.97 | 97.22 | 97.50 | 879,996 | -0.65(-0.66%) |
Apr 27, 2012 | 97.33 | 98.54 | 97.18 | 98.15 | 1,486,475 | +0.96(+0.99%) |
Apr 26, 2012 | 96.07 | 97.58 | 95.81 | 97.19 | 1,194,811 | +1.31(+1.37%) |
Apr 25, 2012 | 95.06 | 96.63 | 94.19 | 95.88 | 1,677,291 | +1.13(+1.19%) |
Apr 24, 2012 | 94.20 | 95.17 | 93.52 | 94.75 | 1,884,237 | -0.20(-0.21%) |
Apr 23, 2012 | 95.12 | 95.12 | 94.38 | 94.95 | 1,229,503 | -0.86(-0.90%) |
Apr 20, 2012 | 96.14 | 96.31 | 95.54 | 95.81 | 1,620,415 | -0.11(-0.11%) |
Apr 19, 2012 | 96.17 | 96.69 | 95.50 | 95.92 | 1,158,737 | -0.13(-0.14%) |
Apr 18, 2012 | 95.61 | 96.46 | 95.61 | 96.05 | 1,019,544 | -0.23(-0.24%) |
Apr 17, 2012 | 95.78 | 96.82 | 95.24 | 96.28 | 954,798 | +1.10(+1.15%) |
Apr 16, 2012 | 95.03 | 95.64 | 94.53 | 95.19 | 1,166,360 | +0.78(+0.82%) |
Apr 13, 2012 | 95.31 | 95.43 | 94.33 | 94.41 | 1,134,665 | -1.34(-1.40%) |
Apr 12, 2012 | 93.95 | 95.90 | 93.84 | 95.75 | 1,240,883 | +1.90(+2.02%) |
Apr 11, 2012 | 93.36 | 94.25 | 93.25 | 93.85 | 1,224,716 | +1.45(+1.57%) |
Apr 10, 2012 | 94.55 | 94.62 | 92.38 | 92.40 | 2,166,087 | -2.28(-2.40%) |
Apr 09, 2012 | 95.03 | 95.36 | 94.32 | 94.68 | 1,168,541 | -1.34(-1.40%) |
Apr 05, 2012 | 95.71 | 96.26 | 95.61 | 96.02 | 1,152,368 | +0.18(+0.18%) |
Apr 04, 2012 | 96.12 | 96.25 | 95.46 | 95.84 | 970,348 | -0.88(-0.91%) |
Apr 03, 2012 | 96.94 | 96.95 | 96.24 | 96.73 | 1,626,959 | -0.22(-0.23%) |
Apr 02, 2012 | 96.56 | 97.18 | 96.39 | 96.95 | 1,742,784 | +0.34(+0.35%) |
Mar 30, 2012 | 96.80 | 96.82 | 96.16 | 96.61 | 1,370,648 | +0.22(+0.23%) |
Mar 29, 2012 | 95.50 | 96.45 | 95.27 | 96.39 | 1,306,326 | +0.54(+0.56%) |
Mar 28, 2012 | 96.27 | 96.36 | 94.91 | 95.85 | 1,307,747 | -0.69(-0.72%) |
Mar 27, 2012 | 95.99 | 96.82 | 95.94 | 96.54 | 1,444,430 | +0.48(+0.50%) |
Mar 26, 2012 | 95.31 | 96.07 | 95.24 | 96.06 | 1,419,722 | +1.53(+1.62%) |
Mar 23, 2012 | 93.62 | 94.86 | 92.98 | 94.53 | 1,451,885 | +1.10(+1.18%) |
Mar 22, 2012 | 93.76 | 93.78 | 93.04 | 93.42 | 1,001,570 | -0.72(-0.77%) |
Mar 21, 2012 | 93.28 | 94.37 | 93.27 | 94.15 | 1,275,730 | +0.79(+0.85%) |
Mar 20, 2012 | 92.81 | 93.45 | 92.59 | 93.36 | 926,570 | -0.34(-0.36%) |
Mar 19, 2012 | 93.41 | 94.23 | 93.21 | 93.69 | 1,008,395 | +0.39(+0.42%) |
Mar 16, 2012 | 93.14 | 93.85 | 93.13 | 93.31 | 1,434,553 | +0.20(+0.22%) |
Mar 15, 2012 | 93.18 | 93.23 | 92.51 | 93.10 | 1,061,308 | +0.02(+0.02%) |
Mar 14, 2012 | 93.71 | 93.74 | 92.72 | 93.09 | 1,092,830 | -0.56(-0.60%) |
Mar 13, 2012 | 92.76 | 93.71 | 92.63 | 93.65 | 885,368 | +0.94(+1.02%) |
Mar 12, 2012 | 92.89 | 92.90 | 92.22 | 92.71 | 899,500 | +0.28(+0.30%) |
Mar 09, 2012 | 92.88 | 93.12 | 92.21 | 92.43 | 1,295,083 | -0.23(-0.25%) |
Mar 08, 2012 | 92.05 | 92.72 | 91.81 | 92.66 | 862,148 | +1.51(+1.65%) |
Mar 07, 2012 | 91.27 | 91.44 | 90.59 | 91.15 | 1,232,027 | +0.59(+0.65%) |
Mar 06, 2012 | 90.00 | 90.71 | 89.75 | 90.56 | 2,172,004 | -0.81(-0.89%) |
Mar 05, 2012 | 91.81 | 91.81 | 90.88 | 91.37 | 957,852 | -0.62(-0.67%) |
Mar 02, 2012 | 91.93 | 92.23 | 91.67 | 91.98 | 1,333,517 | -0.08(-0.09%) |