Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 876.02 | 882.43 | 859.24 | 875.87 | 0 | +0.48(+0.05%) |
May 30, 2012 | 877.34 | 886.47 | 868.68 | 875.39 | 0 | -2.93(-0.33%) |
May 29, 2012 | 872.30 | 884.11 | 867.11 | 878.32 | 0 | +15.06(+1.74%) |
May 25, 2012 | 863.26 | 863.26 | 863.26 | 0 | -6.51(-0.75%) | |
May 24, 2012 | 858.42 | 873.49 | 853.45 | 869.78 | 0 | +13.85(+1.62%) |
May 23, 2012 | 843.67 | 859.63 | 833.18 | 855.93 | 0 | +3.90(+0.46%) |
May 22, 2012 | 861.76 | 870.38 | 846.71 | 852.03 | 0 | -10.68(-1.24%) |
May 21, 2012 | 838.18 | 865.07 | 837.06 | 862.71 | 0 | +28.29(+3.39%) |
May 18, 2012 | 842.69 | 850.46 | 830.65 | 834.42 | 0 | -6.75(-0.80%) |
May 17, 2012 | 858.04 | 862.00 | 838.33 | 841.16 | 0 | -16.27(-1.90%) |
May 16, 2012 | 865.10 | 872.98 | 853.95 | 857.44 | 0 | -5.26(-0.61%) |
May 15, 2012 | 869.71 | 879.39 | 859.19 | 862.69 | 0 | -3.94(-0.45%) |
May 14, 2012 | 872.70 | 875.98 | 862.25 | 866.63 | 0 | -17.50(-1.98%) |
May 11, 2012 | 873.75 | 891.97 | 871.04 | 884.13 | 0 | +4.75(+0.54%) |
May 10, 2012 | 893.65 | 895.96 | 875.07 | 879.38 | 0 | -9.59(-1.08%) |
May 09, 2012 | 887.24 | 898.12 | 877.94 | 888.98 | 0 | -18.42(-2.03%) |
May 08, 2012 | 900.67 | 911.10 | 887.83 | 907.39 | 0 | -2.60(-0.29%) |
May 07, 2012 | 909.25 | 916.45 | 903.00 | 909.99 | 0 | -5.56(-0.61%) |
May 04, 2012 | 932.58 | 935.30 | 908.95 | 915.55 | 0 | -24.20(-2.57%) |
May 03, 2012 | 949.62 | 954.80 | 935.48 | 939.74 | 0 | -8.53(-0.90%) |
May 02, 2012 | 946.00 | 954.39 | 937.61 | 948.27 | 0 | +2.24(+0.24%) |
May 01, 2012 | 936.62 | 952.78 | 931.74 | 946.03 | 0 | +9.58(+1.02%) |
Apr 30, 2012 | 946.14 | 949.96 | 930.67 | 936.45 | 0 | -11.08(-1.17%) |
Apr 27, 2012 | 946.20 | 954.09 | 937.18 | 947.52 | 0 | +4.26(+0.45%) |
Apr 26, 2012 | 938.41 | 948.44 | 934.32 | 943.26 | 0 | -11.83(-1.24%) |
Apr 25, 2012 | 947.28 | 959.89 | 942.45 | 955.09 | 0 | +31.85(+3.45%) |
Apr 24, 2012 | 926.41 | 933.98 | 918.67 | 923.25 | 0 | -1.81(-0.20%) |
Apr 23, 2012 | 927.75 | 931.72 | 913.90 | 925.06 | 0 | -17.06(-1.81%) |
Apr 20, 2012 | 935.91 | 947.69 | 933.64 | 942.12 | 0 | +8.55(+0.92%) |
Apr 19, 2012 | 932.11 | 943.61 | 925.79 | 933.57 | 0 | +2.68(+0.29%) |
Apr 18, 2012 | 934.61 | 941.83 | 926.13 | 930.89 | 0 | -13.75(-1.46%) |
Apr 17, 2012 | 938.39 | 953.36 | 932.42 | 944.65 | 0 | +10.72(+1.15%) |
Apr 16, 2012 | 939.83 | 946.06 | 923.47 | 933.93 | 0 | -1.31(-0.14%) |
Apr 13, 2012 | 945.37 | 950.60 | 931.90 | 935.24 | 0 | -10.75(-1.14%) |
Apr 12, 2012 | 929.95 | 951.72 | 928.23 | 945.99 | 0 | +23.68(+2.57%) |
Apr 11, 2012 | 923.26 | 930.85 | 914.18 | 922.31 | 0 | +10.51(+1.15%) |
Apr 10, 2012 | 926.63 | 931.96 | 906.87 | 911.80 | 0 | -20.08(-2.15%) |
Apr 09, 2012 | 935.20 | 943.19 | 925.01 | 931.88 | 0 | -17.38(-1.83%) |
Apr 05, 2012 | 955.88 | 968.15 | 943.30 | 949.26 | 0 | -8.74(-0.91%) |
Apr 04, 2012 | 964.33 | 974.30 | 949.53 | 957.99 | 0 | -12.99(-1.34%) |
Apr 03, 2012 | 975.82 | 982.65 | 962.31 | 970.98 | 0 | -3.69(-0.38%) |
Apr 02, 2012 | 958.62 | 980.91 | 953.70 | 974.67 | 0 | +20.67(+2.17%) |
Mar 30, 2012 | 954.29 | 962.17 | 946.71 | 954.00 | 0 | +10.80(+1.15%) |
Mar 29, 2012 | 943.58 | 953.39 | 933.38 | 943.20 | 0 | -7.28(-0.77%) |
Mar 28, 2012 | 959.50 | 961.98 | 936.40 | 950.48 | 0 | -7.89(-0.82%) |
Mar 27, 2012 | 963.82 | 972.09 | 955.44 | 958.37 | 0 | -4.85(-0.50%) |
Mar 26, 2012 | 956.78 | 966.61 | 949.03 | 963.22 | 0 | +18.90(+2.00%) |
Mar 23, 2012 | 940.55 | 949.47 | 930.15 | 944.32 | 0 | +9.15(+0.98%) |
Mar 22, 2012 | 939.32 | 946.04 | 929.82 | 935.17 | 0 | -9.73(-1.03%) |
Mar 21, 2012 | 949.92 | 954.27 | 939.47 | 944.90 | 0 | -0.08(-0.01%) |
Mar 20, 2012 | 944.83 | 952.87 | 933.38 | 944.98 | 0 | +6.62(+0.71%) |
Mar 19, 2012 | 936.75 | 948.94 | 930.25 | 938.35 | 0 | -0.70(-0.07%) |
Mar 16, 2012 | 925.08 | 948.17 | 921.68 | 939.05 | 0 | +19.01(+2.07%) |
Mar 15, 2012 | 914.80 | 926.50 | 912.07 | 920.04 | 0 | +9.53(+1.05%) |
Mar 14, 2012 | 914.69 | 920.90 | 903.01 | 910.51 | 0 | -6.40(-0.70%) |
Mar 13, 2012 | 918.41 | 922.55 | 907.71 | 916.91 | 0 | +4.90(+0.54%) |
Mar 12, 2012 | 919.79 | 924.21 | 908.76 | 912.01 | 0 | -8.04(-0.87%) |
Mar 09, 2012 | 924.51 | 928.47 | 914.73 | 920.05 | 0 | -2.44(-0.26%) |
Mar 08, 2012 | 914.27 | 926.42 | 909.50 | 922.49 | 0 | +22.49(+2.50%) |
Mar 07, 2012 | 902.12 | 908.47 | 892.41 | 900.01 | 0 | +6.83(+0.76%) |
Mar 06, 2012 | 906.68 | 908.98 | 888.98 | 893.18 | 0 | -33.34(-3.60%) |
Mar 05, 2012 | 941.64 | 942.80 | 917.32 | 926.52 | 0 | -21.34(-2.25%) |
Mar 02, 2012 | 949.33 | 960.73 | 941.51 | 947.86 | 0 | -2.85(-0.30%) |