Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1820 | 1843 | 1813 | 1843 | 448,000 | -1.39(-0.08%) |
May 30, 2012 | 1846 | 1847 | 1829 | 1845 | 417,000 | -5.05(-0.27%) |
May 29, 2012 | 1822 | 1852 | 1818 | 1850 | 328,000 | +25.74(+1.41%) |
May 28, 2012 | 1819 | 1832 | 1816 | 1824 | 0 | +0.00(+0.00%) |
May 27, 2012 | 1819 | 1832 | 1816 | 1824 | 0 | +0.00(+0.00%) |
May 26, 2012 | 1819 | 1832 | 1816 | 1824 | 0 | +0.00(+0.00%) |
May 25, 2012 | 1819 | 1832 | 1816 | 1824 | 386,400 | +9.70(+0.53%) |
May 24, 2012 | 1807 | 1817 | 1801 | 1814 | 408,000 | +5.85(+0.32%) |
May 23, 2012 | 1815 | 1815 | 1796 | 1809 | 447,600 | -20.07(-1.10%) |
May 22, 2012 | 1826 | 1831 | 1814 | 1829 | 428,400 | +29.56(+1.64%) |
May 21, 2012 | 1801 | 1804 | 1788 | 1799 | 414,200 | +16.67(+0.94%) |
May 20, 2012 | 1814 | 1814 | 1779 | 1782 | 0 | +0.00(+0.00%) |
May 19, 2012 | 1814 | 1814 | 1779 | 1782 | 0 | +0.00(+0.00%) |
May 18, 2012 | 1814 | 1814 | 1779 | 1782 | 547,800 | -62.78(-3.40%) |
May 17, 2012 | 1843 | 1856 | 1833 | 1845 | 444,200 | +4.71(+0.26%) |
May 16, 2012 | 1887 | 1889 | 1840 | 1841 | 426,200 | -58.43(-3.08%) |
May 15, 2012 | 1898 | 1905 | 1882 | 1899 | 524,600 | -14.77(-0.77%) |
May 14, 2012 | 1917 | 1922 | 1900 | 1914 | 399,000 | -3.40(-0.18%) |
May 13, 2012 | 1939 | 1939 | 1916 | 1917 | 0 | +0.00(+0.00%) |
May 12, 2012 | 1939 | 1939 | 1916 | 1917 | 0 | +0.00(+0.00%) |
May 11, 2012 | 1939 | 1939 | 1916 | 1917 | 536,000 | -27.80(-1.43%) |
May 10, 2012 | 1945 | 1952 | 1937 | 1945 | 425,000 | -5.36(-0.27%) |
May 09, 2012 | 1958 | 1962 | 1945 | 1950 | 468,000 | -16.72(-0.85%) |
May 08, 2012 | 1967 | 1970 | 1961 | 1967 | 492,600 | +10.57(+0.54%) |
May 07, 2012 | 1956 | 1961 | 1952 | 1956 | 533,600 | -32.71(-1.64%) |
May 06, 2012 | 1987 | 1992 | 1982 | 1989 | 0 | +0.00(+0.00%) |
May 05, 2012 | 1987 | 1992 | 1982 | 1989 | 0 | +0.00(+0.00%) |
May 04, 2012 | 1987 | 1992 | 1982 | 1989 | 608,800 | -5.96(-0.30%) |
May 03, 2012 | 1996 | 1999 | 1990 | 1995 | 685,800 | -3.96(-0.20%) |
May 02, 2012 | 1994 | 2001 | 1990 | 1999 | 653,000 | +17.08(+0.86%) |
May 01, 2012 | 1990 | 1991 | 1975 | 1982 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 1990 | 1991 | 1975 | 1982 | 837,800 | +6.64(+0.34%) |
Apr 29, 2012 | 1972 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 1972 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 1972 | 1983 | 1968 | 1975 | 484,800 | +11.31(+0.58%) |
Apr 26, 2012 | 1977 | 1979 | 1955 | 1964 | 607,400 | +2.06(+0.10%) |
Apr 25, 2012 | 1981 | 1981 | 1962 | 1962 | 681,800 | -1.44(-0.07%) |
Apr 24, 2012 | 1957 | 1972 | 1954 | 1963 | 630,800 | -9.21(-0.47%) |
Apr 23, 2012 | 1971 | 1981 | 1964 | 1973 | 585,200 | -2.02(-0.10%) |
Apr 22, 2012 | 1988 | 1988 | 1971 | 1975 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 1988 | 1988 | 1971 | 1975 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 1988 | 1988 | 1971 | 1975 | 518,800 | -25.21(-1.26%) |
Apr 19, 2012 | 2000 | 2009 | 1995 | 2000 | 412,200 | -4.67(-0.23%) |
Apr 18, 2012 | 2014 | 2015 | 2002 | 2005 | 383,000 | +19.23(+0.97%) |
Apr 17, 2012 | 1995 | 2000 | 1982 | 1985 | 445,600 | -7.33(-0.37%) |
Apr 16, 2012 | 1985 | 1998 | 1983 | 1993 | 452,600 | -16.28(-0.81%) |
Apr 15, 2012 | 2002 | 2011 | 1996 | 2009 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2002 | 2011 | 1996 | 2009 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2002 | 2011 | 1996 | 2009 | 495,200 | +22.28(+1.12%) |
Apr 12, 2012 | 1985 | 1987 | 1969 | 1987 | 391,600 | -7.78(-0.39%) |
Apr 11, 2012 | 1994 | 1994 | 1994 | 1994 | 0 | +0.00(+0.00%) |
Apr 10, 2012 | 2001 | 2011 | 1990 | 1994 | 543,800 | -2.67(-0.13%) |
Apr 09, 2012 | 2008 | 2009 | 1996 | 1997 | 466,800 | -31.95(-1.57%) |
Apr 06, 2012 | 2026 | 2033 | 2023 | 2029 | 536,400 | +0.26(+0.01%) |
Apr 05, 2012 | 2006 | 2031 | 1997 | 2029 | 549,400 | +10.16(+0.50%) |
Apr 04, 2012 | 2047 | 2048 | 2016 | 2019 | 621,600 | -30.67(-1.50%) |
Apr 03, 2012 | 2041 | 2052 | 2039 | 2049 | 593,200 | +19.99(+0.99%) |
Apr 02, 2012 | 2022 | 2032 | 2016 | 2029 | 410,000 | +15.25(+0.76%) |
Apr 01, 2012 | 2012 | 2018 | 2003 | 2014 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 2012 | 2018 | 2003 | 2014 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2012 | 2018 | 2003 | 2014 | 449,800 | -0.37(-0.02%) |
Mar 29, 2012 | 2019 | 2025 | 2005 | 2014 | 470,400 | -17.33(-0.85%) |
Mar 28, 2012 | 2034 | 2038 | 2028 | 2032 | 533,800 | -8.02(-0.39%) |
Mar 27, 2012 | 2042 | 2044 | 2028 | 2040 | 606,400 | +20.57(+1.02%) |
Mar 26, 2012 | 2035 | 2041 | 2013 | 2019 | 437,000 | -7.64(-0.38%) |
Mar 25, 2012 | 2015 | 2030 | 2014 | 2027 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2015 | 2030 | 2014 | 2027 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2015 | 2030 | 2014 | 2027 | 506,800 | +0.71(+0.04%) |
Mar 22, 2012 | 2027 | 2031 | 2018 | 2026 | 541,800 | -1.11(-0.05%) |
Mar 21, 2012 | 2032 | 2040 | 2023 | 2027 | 517,000 | -14.92(-0.73%) |
Mar 20, 2012 | 2046 | 2055 | 2035 | 2042 | 540,400 | -4.85(-0.24%) |
Mar 19, 2012 | 2040 | 2051 | 2036 | 2047 | 555,800 | +12.56(+0.62%) |
Mar 18, 2012 | 2055 | 2055 | 2034 | 2034 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2055 | 2055 | 2034 | 2034 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2055 | 2055 | 2034 | 2034 | 464,200 | -9.32(-0.46%) |
Mar 15, 2012 | 2044 | 2050 | 2039 | 2044 | 476,200 | -1.32(-0.06%) |
Mar 14, 2012 | 2050 | 2057 | 2045 | 2045 | 541,200 | +20.04(+0.99%) |
Mar 13, 2012 | 2013 | 2029 | 2013 | 2025 | 449,000 | +22.54(+1.13%) |
Mar 12, 2012 | 2019 | 2019 | 2002 | 2002 | 375,400 | -15.80(-0.78%) |
Mar 11, 2012 | 2018 | 2023 | 2002 | 2018 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2018 | 2023 | 2002 | 2018 | 416,400 | +17.54(+0.88%) |
Mar 09, 2012 | 1989 | 2005 | 1979 | 2001 | 456,000 | +18.61(+0.94%) |
Mar 08, 2012 | 1969 | 1988 | 1967 | 1982 | 511,200 | -18.21(-0.91%) |
Mar 07, 2012 | 2019 | 2024 | 1989 | 2000 | 554,800 | -15.70(-0.78%) |
Mar 06, 2012 | 2029 | 2031 | 2012 | 2016 | 548,000 | +0.00(+0.00%) |
Mar 05, 2012 | 2016 | 2016 | 2016 | 2016 | 0 | -18.57(-0.91%) |
Mar 04, 2012 | 2042 | 2047 | 2034 | 2035 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2042 | 2047 | 2034 | 2035 | 483,200 | +4.38(+0.22%) |
Mar 02, 2012 | 2030 | 2030 | 2030 | 2030 | 0 | +0.00(+0.00%) |