Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 101.82 | 102.47 | 101.57 | 102.38 | 7,332,749 | +2.11(+2.11%) |
Jun 28, 2012 | 99.64 | 100.32 | 99.03 | 100.27 | 8,105,264 | -0.17(-0.17%) |
Jun 27, 2012 | 99.95 | 100.61 | 99.88 | 100.43 | 4,663,647 | +0.74(+0.74%) |
Jun 26, 2012 | 99.65 | 100.03 | 99.03 | 99.69 | 9,474,772 | +0.26(+0.26%) |
Jun 25, 2012 | 99.68 | 99.70 | 99.08 | 99.44 | 7,430,463 | -1.17(-1.16%) |
Jun 22, 2012 | 100.53 | 100.81 | 100.25 | 100.61 | 6,647,279 | +0.63(+0.63%) |
Jun 21, 2012 | 102.14 | 102.29 | 99.90 | 99.98 | 9,664,192 | -2.01(-1.97%) |
Jun 20, 2012 | 102.11 | 102.41 | 101.31 | 101.99 | 11,559,114 | -0.08(-0.08%) |
Jun 19, 2012 | 101.80 | 102.58 | 101.63 | 102.07 | 4,854,920 | +0.74(+0.73%) |
Jun 18, 2012 | 101.06 | 101.65 | 100.94 | 101.33 | 5,732,031 | -0.17(-0.17%) |
Jun 15, 2012 | 101.04 | 101.60 | 100.94 | 101.49 | 7,865,107 | +0.77(+0.77%) |
Jun 14, 2012 | 99.72 | 101.17 | 99.59 | 100.72 | 10,241,592 | +1.18(+1.18%) |
Jun 13, 2012 | 99.90 | 100.38 | 99.21 | 99.54 | 5,880,268 | -0.56(-0.56%) |
Jun 12, 2012 | 99.15 | 100.15 | 98.86 | 100.10 | 6,177,516 | +1.28(+1.30%) |
Jun 11, 2012 | 100.73 | 100.81 | 98.71 | 98.81 | 9,073,253 | -1.16(-1.16%) |
Jun 08, 2012 | 98.93 | 99.97 | 98.72 | 99.97 | 5,563,715 | +0.73(+0.73%) |
Jun 07, 2012 | 99.76 | 99.97 | 99.04 | 99.24 | 11,049,014 | +0.47(+0.48%) |
Jun 06, 2012 | 97.23 | 98.82 | 97.20 | 98.77 | 7,700,440 | +2.27(+2.35%) |
Jun 05, 2012 | 96.15 | 96.69 | 96.06 | 96.51 | 8,286,852 | +0.24(+0.25%) |
Jun 04, 2012 | 96.51 | 96.66 | 95.79 | 96.26 | 7,991,020 | -0.18(-0.19%) |
Jun 01, 2012 | 97.34 | 97.57 | 96.37 | 96.45 | 14,825,206 | -2.14(-2.17%) |
May 31, 2012 | 98.85 | 99.42 | 98.04 | 98.59 | 9,678,608 | -0.23(-0.23%) |
May 30, 2012 | 99.25 | 99.32 | 98.62 | 98.82 | 8,624,894 | -1.28(-1.28%) |
May 29, 2012 | 99.81 | 100.36 | 99.55 | 100.11 | 8,566,733 | +1.07(+1.08%) |
May 25, 2012 | 99.57 | 99.71 | 98.81 | 99.04 | 8,437,950 | -0.69(-0.69%) |
May 24, 2012 | 99.56 | 99.75 | 98.80 | 99.72 | 8,836,611 | +0.33(+0.33%) |
May 23, 2012 | 98.79 | 99.47 | 97.89 | 99.40 | 10,780,829 | -0.10(-0.10%) |
May 22, 2012 | 99.55 | 100.01 | 98.98 | 99.49 | 11,109,282 | +0.02(+0.02%) |
May 21, 2012 | 98.58 | 99.48 | 98.38 | 99.48 | 6,755,831 | +1.20(+1.22%) |
May 18, 2012 | 99.25 | 99.35 | 98.11 | 98.28 | 13,636,160 | -1.00(-1.01%) |
May 17, 2012 | 100.59 | 100.62 | 99.27 | 99.28 | 11,273,224 | -1.28(-1.28%) |
May 16, 2012 | 101.05 | 101.52 | 100.53 | 100.57 | 7,581,846 | -0.10(-0.10%) |
May 15, 2012 | 101.08 | 101.69 | 100.48 | 100.67 | 8,422,566 | -0.51(-0.50%) |
May 14, 2012 | 101.36 | 101.77 | 100.90 | 101.18 | 7,592,903 | -0.98(-0.96%) |
May 11, 2012 | 101.86 | 102.94 | 101.80 | 102.16 | 4,609,348 | -0.21(-0.20%) |
May 10, 2012 | 102.66 | 103.04 | 102.19 | 102.37 | 6,681,272 | +0.08(+0.08%) |
May 09, 2012 | 102.02 | 102.91 | 101.52 | 102.29 | 14,960,817 | -0.59(-0.57%) |
May 08, 2012 | 102.95 | 103.08 | 101.95 | 102.88 | 10,213,190 | -0.61(-0.59%) |
May 07, 2012 | 103.21 | 103.81 | 103.17 | 103.48 | 5,069,404 | -0.20(-0.19%) |
May 04, 2012 | 104.51 | 104.67 | 103.59 | 103.68 | 7,452,250 | -1.37(-1.31%) |
May 03, 2012 | 105.53 | 105.67 | 104.81 | 105.06 | 6,327,434 | -0.47(-0.45%) |
May 02, 2012 | 105.24 | 105.61 | 104.93 | 105.53 | 4,699,980 | -0.10(-0.10%) |
May 01, 2012 | 105.09 | 106.11 | 104.73 | 105.63 | 6,849,482 | +0.58(+0.55%) |
Apr 30, 2012 | 105.06 | 105.22 | 104.80 | 105.05 | 4,605,249 | -0.16(-0.15%) |
Apr 27, 2012 | 105.28 | 105.53 | 104.94 | 105.21 | 4,423,195 | +0.12(+0.11%) |
Apr 26, 2012 | 104.06 | 105.23 | 104.00 | 105.09 | 5,711,784 | +0.96(+0.93%) |
Apr 25, 2012 | 104.01 | 104.27 | 103.70 | 104.12 | 9,211,951 | +0.73(+0.71%) |
Apr 24, 2012 | 103.03 | 103.80 | 103.02 | 103.39 | 5,543,962 | +0.56(+0.54%) |
Apr 23, 2012 | 102.61 | 102.88 | 102.15 | 102.83 | 6,499,114 | -0.77(-0.74%) |
Apr 20, 2012 | 103.58 | 104.03 | 103.53 | 103.60 | 7,143,396 | +0.35(+0.34%) |
Apr 19, 2012 | 103.80 | 104.15 | 102.67 | 103.25 | 11,238,177 | -0.49(-0.47%) |
Apr 18, 2012 | 103.83 | 104.25 | 103.68 | 103.73 | 6,344,924 | -0.63(-0.60%) |
Apr 17, 2012 | 103.48 | 104.51 | 103.46 | 104.36 | 7,893,387 | +1.49(+1.45%) |
Apr 16, 2012 | 103.00 | 103.37 | 102.56 | 102.87 | 9,413,883 | +0.53(+0.52%) |
Apr 13, 2012 | 103.07 | 103.10 | 102.24 | 102.34 | 11,075,302 | -1.05(-1.02%) |
Apr 12, 2012 | 102.11 | 103.44 | 102.05 | 103.39 | 8,989,108 | +1.49(+1.46%) |
Apr 11, 2012 | 102.15 | 102.25 | 101.81 | 101.90 | 7,030,240 | +0.67(+0.66%) |
Apr 10, 2012 | 102.71 | 102.87 | 101.16 | 101.23 | 16,201,366 | -1.68(-1.63%) |
Apr 09, 2012 | 102.78 | 103.29 | 102.69 | 102.91 | 6,725,252 | -1.01(-0.97%) |
Apr 05, 2012 | 103.69 | 104.18 | 103.56 | 103.92 | 5,243,830 | -0.10(-0.09%) |
Apr 04, 2012 | 104.14 | 104.22 | 103.57 | 104.02 | 13,026,577 | -0.92(-0.88%) |
Apr 03, 2012 | 105.33 | 105.53 | 104.45 | 104.94 | 7,651,762 | -0.50(-0.48%) |