Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1003 | 1014 | 990.14 | 1011 | 0 | +22.87(+2.31%) |
Jun 28, 2012 | 988.20 | 994.56 | 976.20 | 988.42 | 0 | -7.10(-0.71%) |
Jun 27, 2012 | 994.80 | 1002 | 988.69 | 995.52 | 0 | +2.88(+0.29%) |
Jun 26, 2012 | 989.03 | 998.28 | 984.05 | 992.65 | 0 | +7.12(+0.72%) |
Jun 25, 2012 | 992.03 | 997.17 | 979.57 | 985.53 | 0 | -15.51(-1.55%) |
Jun 22, 2012 | 999.48 | 1005 | 990.36 | 1001 | 0 | +5.78(+0.58%) |
Jun 21, 2012 | 1013 | 1018 | 993.96 | 995.26 | 0 | -16.69(-1.65%) |
Jun 20, 2012 | 1012 | 1018 | 1003 | 1012 | 0 | +1.81(+0.18%) |
Jun 19, 2012 | 1005 | 1018 | 1001 | 1010 | 0 | +8.48(+0.85%) |
Jun 18, 2012 | 990.29 | 1007 | 986.07 | 1002 | 0 | +8.56(+0.86%) |
Jun 15, 2012 | 988.69 | 996.41 | 983.78 | 993.10 | 0 | +8.24(+0.84%) |
Jun 14, 2012 | 981.91 | 989.78 | 974.51 | 984.87 | 0 | +4.58(+0.47%) |
Jun 13, 2012 | 986.48 | 993.05 | 976.94 | 980.29 | 0 | -8.54(-0.86%) |
Jun 12, 2012 | 984.65 | 990.84 | 974.69 | 988.83 | 0 | +8.31(+0.85%) |
Jun 11, 2012 | 1003 | 1006 | 978.92 | 980.51 | 0 | -14.17(-1.42%) |
Jun 08, 2012 | 979.72 | 996.16 | 975.18 | 994.68 | 0 | +13.65(+1.39%) |
Jun 07, 2012 | 991.37 | 993.86 | 978.56 | 981.03 | 0 | -0.67(-0.07%) |
Jun 06, 2012 | 971.46 | 984.58 | 968.63 | 981.70 | 0 | +18.93(+1.97%) |
Jun 05, 2012 | 959.97 | 968.76 | 954.93 | 962.77 | 0 | +0.14(+0.01%) |
Jun 04, 2012 | 959.34 | 968.01 | 945.74 | 962.63 | 0 | +5.51(+0.58%) |
Jun 01, 2012 | 967.02 | 973.34 | 954.13 | 957.12 | 0 | -24.84(-2.53%) |
May 31, 2012 | 982.81 | 990.24 | 971.10 | 981.97 | 0 | +0.43(+0.04%) |
May 30, 2012 | 978.44 | 988.26 | 970.88 | 981.54 | 0 | -5.33(-0.54%) |
May 29, 2012 | 982.09 | 990.55 | 975.71 | 986.88 | 0 | +16.22(+1.67%) |
May 28, 2012 | 971.23 | 977.90 | 964.76 | 970.66 | 0 | +0.00(+0.00%) |
May 25, 2012 | 971.23 | 977.90 | 964.76 | 970.66 | 0 | -1.42(-0.15%) |
May 24, 2012 | 978.43 | 982.93 | 963.31 | 972.08 | 0 | -3.99(-0.41%) |
May 23, 2012 | 966.12 | 981.10 | 954.68 | 976.06 | 0 | +1.39(+0.14%) |
May 22, 2012 | 980.60 | 989.95 | 966.40 | 974.67 | 0 | -1.05(-0.11%) |
May 21, 2012 | 951.05 | 977.27 | 947.31 | 975.72 | 0 | +27.04(+2.85%) |
May 18, 2012 | 956.17 | 965.89 | 940.20 | 948.68 | 0 | -4.88(-0.51%) |
May 17, 2012 | 970.35 | 976.88 | 951.92 | 953.56 | 0 | -11.29(-1.17%) |
May 16, 2012 | 974.98 | 980.37 | 959.58 | 964.85 | 0 | -7.16(-0.74%) |
May 15, 2012 | 979.71 | 987.86 | 968.46 | 972.01 | 0 | -5.71(-0.58%) |
May 14, 2012 | 981.60 | 990.14 | 974.63 | 977.72 | 0 | -13.00(-1.31%) |
May 11, 2012 | 984.73 | 1002 | 982.43 | 990.73 | 0 | -1.10(-0.11%) |
May 10, 2012 | 995.53 | 1001 | 985.86 | 991.82 | 0 | +1.28(+0.13%) |
May 09, 2012 | 980.10 | 997.65 | 975.61 | 990.54 | 0 | +1.50(+0.15%) |
May 08, 2012 | 991.01 | 996.60 | 973.88 | 989.04 | 0 | -7.67(-0.77%) |
May 07, 2012 | 989.19 | 1003 | 986.81 | 996.71 | 0 | +3.41(+0.34%) |
May 04, 2012 | 1008 | 1012 | 991.71 | 993.31 | 0 | -21.89(-2.16%) |
May 03, 2012 | 1022 | 1026 | 1010 | 1015 | 0 | -4.09(-0.40%) |
May 02, 2012 | 1012 | 1023 | 1008 | 1019 | 0 | +3.34(+0.33%) |
May 01, 2012 | 1015 | 1030 | 1010 | 1016 | 0 | +0.22(+0.02%) |
Apr 30, 2012 | 1021 | 1027 | 1009 | 1016 | 0 | -11.41(-1.11%) |
Apr 27, 2012 | 1029 | 1034 | 1020 | 1027 | 0 | +6.49(+0.64%) |
Apr 26, 2012 | 1018 | 1028 | 1008 | 1021 | 0 | +4.50(+0.44%) |
Apr 25, 2012 | 1016 | 1025 | 1008 | 1016 | 0 | +34.77(+3.54%) |
Apr 24, 2012 | 987.19 | 995.06 | 974.29 | 981.38 | 0 | -9.80(-0.99%) |
Apr 23, 2012 | 990.87 | 998.44 | 976.69 | 991.18 | 0 | -12.90(-1.28%) |
Apr 20, 2012 | 1012 | 1022 | 996.97 | 1004 | 0 | +2.00(+0.20%) |
Apr 19, 2012 | 1014 | 1022 | 996.74 | 1002 | 0 | -15.54(-1.53%) |
Apr 18, 2012 | 1019 | 1029 | 1010 | 1018 | 0 | -3.49(-0.34%) |
Apr 17, 2012 | 998.95 | 1025 | 992.50 | 1021 | 0 | +25.44(+2.55%) |
Apr 16, 2012 | 1013 | 1018 | 987.96 | 995.67 | 0 | -10.78(-1.07%) |
Apr 13, 2012 | 1020 | 1025 | 1003 | 1006 | 0 | -17.05(-1.67%) |
Apr 12, 2012 | 1017 | 1030 | 1012 | 1024 | 0 | +8.22(+0.81%) |
Apr 11, 2012 | 1022 | 1026 | 1010 | 1015 | 0 | +3.03(+0.30%) |
Apr 10, 2012 | 1030 | 1036 | 1008 | 1012 | 0 | -18.54(-1.80%) |
Apr 09, 2012 | 1024 | 1037 | 1020 | 1031 | 0 | -5.41(-0.52%) |
Apr 06, 2012 | 1029 | 1040 | 1024 | 1036 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 1029 | 1040 | 1024 | 1036 | 0 | +8.26(+0.80%) |
Apr 04, 2012 | 1031 | 1034 | 1019 | 1028 | 0 | -13.11(-1.26%) |
Apr 03, 2012 | 1044 | 1051 | 1032 | 1041 | 0 | -0.25(-0.02%) |