Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 76.50 | 77.91 | 75.54 | 77.15 | 5,996,730 | +0.88(+1.15%) |
May 30, 2012 | 77.94 | 78.12 | 76.11 | 76.27 | 7,087,036 | -2.62(-3.32%) |
May 29, 2012 | 78.20 | 78.91 | 76.89 | 78.89 | 5,617,217 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.45 | 77.43 | 77.58 | 3,858,888 | -0.13(-0.17%) |
May 24, 2012 | 78.88 | 79.03 | 76.89 | 77.71 | 6,452,960 | -0.95(-1.20%) |
May 23, 2012 | 77.62 | 79.04 | 76.63 | 78.66 | 6,809,728 | +0.41(+0.52%) |
May 22, 2012 | 77.73 | 80.19 | 77.50 | 78.25 | 7,278,521 | +0.82(+1.06%) |
May 21, 2012 | 76.06 | 78.27 | 75.42 | 77.43 | 6,624,194 | +0.82(+1.07%) |
May 18, 2012 | 78.25 | 78.55 | 76.22 | 76.61 | 8,961,355 | -1.28(-1.64%) |
May 17, 2012 | 79.08 | 80.18 | 77.89 | 77.89 | 7,945,807 | -0.90(-1.14%) |
May 16, 2012 | 80.67 | 81.95 | 78.79 | 78.79 | 7,226,187 | -1.34(-1.67%) |
May 15, 2012 | 80.34 | 81.65 | 80.05 | 80.13 | 7,050,485 | +0.08(+0.10%) |
May 14, 2012 | 80.92 | 81.09 | 79.69 | 80.05 | 12,558,173 | -1.89(-2.31%) |
May 11, 2012 | 82.97 | 83.27 | 81.51 | 81.94 | 13,255,381 | -3.36(-3.94%) |
May 10, 2012 | 87.10 | 87.74 | 85.14 | 85.30 | 5,816,651 | -0.78(-0.90%) |
May 09, 2012 | 86.09 | 87.16 | 85.57 | 86.08 | 5,954,360 | -1.67(-1.90%) |
May 08, 2012 | 87.44 | 88.41 | 86.47 | 87.75 | 5,053,485 | -0.54(-0.61%) |
May 07, 2012 | 87.07 | 88.94 | 86.88 | 88.29 | 4,059,513 | +0.84(+0.96%) |
May 04, 2012 | 88.88 | 88.98 | 87.29 | 87.44 | 6,855,261 | -2.04(-2.28%) |
May 03, 2012 | 91.45 | 91.69 | 88.90 | 89.48 | 6,051,163 | -1.80(-1.97%) |
May 02, 2012 | 91.54 | 91.84 | 90.48 | 91.28 | 4,931,225 | -1.25(-1.35%) |
May 01, 2012 | 92.14 | 93.45 | 91.58 | 92.53 | 5,370,835 | +0.14(+0.16%) |
Apr 30, 2012 | 91.62 | 92.51 | 91.15 | 92.39 | 5,285,010 | +0.59(+0.65%) |
Apr 27, 2012 | 91.65 | 92.26 | 90.93 | 91.79 | 4,507,489 | -0.12(-0.13%) |
Apr 26, 2012 | 91.01 | 92.71 | 90.73 | 91.91 | 5,718,116 | +0.47(+0.51%) |
Apr 25, 2012 | 92.35 | 92.35 | 90.44 | 91.45 | 6,332,449 | -0.10(-0.11%) |
Apr 24, 2012 | 89.51 | 91.66 | 89.09 | 91.55 | 5,860,349 | +1.89(+2.11%) |
Apr 23, 2012 | 88.67 | 89.81 | 88.31 | 89.66 | 8,783,717 | -0.55(-0.61%) |
Apr 20, 2012 | 91.39 | 91.60 | 90.12 | 90.21 | 6,698,938 | -0.93(-1.02%) |
Apr 19, 2012 | 92.35 | 92.65 | 90.24 | 91.14 | 11,516,772 | -1.39(-1.50%) |
Apr 18, 2012 | 92.07 | 93.70 | 91.65 | 92.53 | 8,272,779 | -1.23(-1.31%) |
Apr 17, 2012 | 95.77 | 96.09 | 93.26 | 93.76 | 16,071,480 | -0.70(-0.74%) |
Apr 16, 2012 | 93.97 | 95.00 | 92.23 | 94.46 | 8,866,814 | +2.12(+2.29%) |
Apr 13, 2012 | 96.27 | 96.35 | 92.18 | 92.34 | 7,948,753 | -4.25(-4.40%) |
Apr 12, 2012 | 93.53 | 96.61 | 93.07 | 96.59 | 6,869,344 | +3.58(+3.85%) |
Apr 11, 2012 | 93.36 | 93.89 | 92.72 | 93.01 | 5,206,104 | +1.10(+1.20%) |
Apr 10, 2012 | 94.10 | 94.85 | 91.82 | 91.91 | 7,191,211 | -1.97(-2.10%) |
Apr 09, 2012 | 93.12 | 94.66 | 92.80 | 93.89 | 5,039,406 | -0.79(-0.83%) |
Apr 05, 2012 | 95.84 | 96.75 | 94.38 | 94.67 | 7,607,201 | -1.57(-1.63%) |
Apr 04, 2012 | 96.94 | 97.59 | 96.17 | 96.25 | 7,021,855 | -2.21(-2.24%) |
Apr 03, 2012 | 99.74 | 99.83 | 97.64 | 98.45 | 6,973,454 | -1.76(-1.75%) |
Apr 02, 2012 | 99.60 | 100.72 | 98.99 | 100.21 | 5,090,940 | +0.43(+0.43%) |
Mar 30, 2012 | 100.04 | 100.67 | 98.62 | 99.78 | 5,800,764 | +0.49(+0.49%) |
Mar 29, 2012 | 100.82 | 101.57 | 98.60 | 99.29 | 6,896,359 | -2.09(-2.06%) |
Mar 28, 2012 | 101.17 | 102.09 | 99.56 | 101.38 | 6,467,063 | +0.02(+0.02%) |
Mar 27, 2012 | 103.17 | 103.27 | 101.25 | 101.36 | 6,789,079 | -1.40(-1.36%) |
Mar 26, 2012 | 102.10 | 102.86 | 101.44 | 102.75 | 5,538,967 | +1.52(+1.50%) |
Mar 23, 2012 | 100.98 | 101.73 | 99.90 | 101.24 | 6,432,695 | +1.16(+1.16%) |
Mar 22, 2012 | 100.12 | 100.75 | 99.56 | 100.08 | 6,267,254 | -1.00(-0.99%) |
Mar 21, 2012 | 101.64 | 102.30 | 99.90 | 101.08 | 6,008,147 | -0.02(-0.02%) |
Mar 20, 2012 | 99.08 | 102.58 | 98.89 | 101.11 | 10,279,017 | +1.38(+1.38%) |
Mar 19, 2012 | 98.63 | 101.09 | 98.04 | 99.73 | 9,996,945 | +1.10(+1.11%) |
Mar 16, 2012 | 98.76 | 99.09 | 97.13 | 98.63 | 9,257,718 | -0.10(-0.11%) |
Mar 15, 2012 | 97.67 | 99.13 | 96.37 | 98.73 | 9,030,863 | +2.16(+2.23%) |
Mar 14, 2012 | 99.90 | 100.19 | 96.13 | 96.57 | 18,492,838 | -3.35(-3.35%) |
Mar 13, 2012 | 94.99 | 100.17 | 94.99 | 99.92 | 14,812,994 | +6.06(+6.45%) |
Mar 12, 2012 | 94.43 | 94.57 | 93.29 | 93.86 | 5,060,260 | -0.24(-0.26%) |
Mar 09, 2012 | 94.37 | 95.07 | 93.26 | 94.10 | 6,232,671 | +0.10(+0.10%) |
Mar 08, 2012 | 94.46 | 95.22 | 93.13 | 94.01 | 5,962,897 | +0.62(+0.66%) |
Mar 07, 2012 | 91.99 | 93.65 | 91.70 | 93.39 | 6,973,596 | +2.19(+2.40%) |
Mar 06, 2012 | 93.16 | 93.26 | 90.75 | 91.20 | 10,160,373 | -3.98(-4.18%) |
Mar 05, 2012 | 95.96 | 96.24 | 94.28 | 95.18 | 6,995,555 | -1.07(-1.11%) |
Mar 02, 2012 | 97.41 | 98.03 | 96.17 | 96.25 | 8,784,092 | -0.94(-0.97%) |