Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 75.60 | 77.00 | 74.65 | 76.24 | 6,068,100 | +0.87(+1.15%) |
May 30, 2012 | 77.02 | 77.20 | 75.21 | 75.37 | 7,171,383 | -2.59(-3.32%) |
May 29, 2012 | 77.28 | 77.98 | 75.99 | 77.96 | 5,684,070 | +1.29(+1.68%) |
May 25, 2012 | 76.54 | 77.53 | 76.52 | 76.67 | 3,904,814 | -0.13(-0.17%) |
May 24, 2012 | 77.96 | 78.10 | 75.99 | 76.80 | 6,529,760 | -0.94(-1.20%) |
May 23, 2012 | 76.71 | 78.11 | 75.73 | 77.73 | 6,890,774 | +0.40(+0.52%) |
May 22, 2012 | 76.81 | 79.25 | 76.58 | 77.33 | 7,365,147 | +0.81(+1.06%) |
May 21, 2012 | 75.16 | 77.34 | 74.53 | 76.52 | 6,703,032 | +0.81(+1.07%) |
May 18, 2012 | 77.33 | 77.62 | 75.32 | 75.71 | 9,068,008 | -1.26(-1.64%) |
May 17, 2012 | 78.15 | 79.24 | 76.97 | 76.97 | 8,040,374 | -0.89(-1.14%) |
May 16, 2012 | 79.72 | 80.98 | 77.86 | 77.86 | 7,312,190 | -1.32(-1.67%) |
May 15, 2012 | 79.40 | 80.69 | 79.11 | 79.18 | 7,134,396 | +0.08(+0.10%) |
May 14, 2012 | 79.97 | 80.14 | 78.75 | 79.11 | 12,707,635 | -1.87(-2.31%) |
May 11, 2012 | 82.00 | 82.29 | 80.55 | 80.98 | 13,413,140 | -3.32(-3.94%) |
May 10, 2012 | 86.07 | 86.71 | 84.14 | 84.30 | 5,885,878 | -0.77(-0.90%) |
May 09, 2012 | 85.08 | 86.14 | 84.57 | 85.07 | 6,025,226 | -1.65(-1.90%) |
May 08, 2012 | 86.42 | 87.37 | 85.45 | 86.72 | 5,113,630 | -0.53(-0.61%) |
May 07, 2012 | 86.05 | 87.90 | 85.86 | 87.25 | 4,107,827 | +0.83(+0.96%) |
May 04, 2012 | 87.83 | 87.93 | 86.26 | 86.42 | 6,936,849 | -2.01(-2.28%) |
May 03, 2012 | 90.37 | 90.61 | 87.86 | 88.43 | 6,123,181 | -1.78(-1.97%) |
May 02, 2012 | 90.47 | 90.76 | 89.41 | 90.21 | 4,989,914 | -1.24(-1.35%) |
May 01, 2012 | 91.05 | 92.35 | 90.51 | 91.44 | 5,434,756 | +0.14(+0.16%) |
Apr 30, 2012 | 90.54 | 91.42 | 90.08 | 91.30 | 5,347,910 | +0.59(+0.65%) |
Apr 27, 2012 | 90.57 | 91.17 | 89.86 | 90.71 | 4,561,135 | -0.12(-0.13%) |
Apr 26, 2012 | 89.94 | 91.62 | 89.66 | 90.83 | 5,786,171 | +0.46(+0.51%) |
Apr 25, 2012 | 91.27 | 91.27 | 89.37 | 90.37 | 6,407,815 | -0.10(-0.11%) |
Apr 24, 2012 | 88.45 | 90.59 | 88.04 | 90.47 | 5,930,097 | +1.87(+2.11%) |
Apr 23, 2012 | 87.63 | 88.75 | 87.27 | 88.60 | 8,888,256 | -0.55(-0.61%) |
Apr 20, 2012 | 90.32 | 90.52 | 89.06 | 89.15 | 6,778,666 | -0.92(-1.02%) |
Apr 19, 2012 | 91.26 | 91.56 | 89.17 | 90.07 | 11,653,839 | -1.37(-1.50%) |
Apr 18, 2012 | 90.99 | 92.60 | 90.57 | 91.44 | 8,371,237 | -1.21(-1.31%) |
Apr 17, 2012 | 94.65 | 94.96 | 92.16 | 92.66 | 16,262,755 | -0.69(-0.74%) |
Apr 16, 2012 | 92.86 | 93.88 | 91.15 | 93.35 | 8,972,343 | +2.09(+2.29%) |
Apr 13, 2012 | 95.14 | 95.22 | 91.09 | 91.25 | 8,043,356 | -4.20(-4.40%) |
Apr 12, 2012 | 92.43 | 95.47 | 91.97 | 95.45 | 6,951,100 | +3.54(+3.85%) |
Apr 11, 2012 | 92.27 | 92.78 | 91.62 | 91.92 | 5,268,065 | +1.09(+1.20%) |
Apr 10, 2012 | 92.99 | 93.73 | 90.74 | 90.83 | 7,276,797 | -1.95(-2.10%) |
Apr 09, 2012 | 92.02 | 93.55 | 91.71 | 92.78 | 5,099,383 | -0.78(-0.83%) |
Apr 05, 2012 | 94.71 | 95.61 | 93.27 | 93.56 | 7,697,739 | -1.55(-1.63%) |
Apr 04, 2012 | 95.80 | 96.44 | 95.04 | 95.11 | 7,105,426 | -2.18(-2.24%) |
Apr 03, 2012 | 98.57 | 98.66 | 96.49 | 97.29 | 7,056,448 | -1.74(-1.75%) |
Apr 02, 2012 | 98.43 | 99.54 | 97.82 | 99.03 | 5,151,530 | +0.42(+0.43%) |
Mar 30, 2012 | 98.86 | 99.48 | 97.46 | 98.61 | 5,869,802 | +0.48(+0.49%) |
Mar 29, 2012 | 99.63 | 100.38 | 97.44 | 98.13 | 6,978,436 | -2.06(-2.06%) |
Mar 28, 2012 | 99.98 | 100.89 | 98.39 | 100.19 | 6,544,031 | +0.02(+0.02%) |
Mar 27, 2012 | 101.96 | 102.06 | 100.06 | 100.16 | 6,869,879 | -1.38(-1.36%) |
Mar 26, 2012 | 100.90 | 101.65 | 100.25 | 101.54 | 5,604,889 | +1.50(+1.50%) |
Mar 23, 2012 | 99.79 | 100.54 | 98.72 | 100.05 | 6,509,254 | +1.14(+1.15%) |
Mar 22, 2012 | 98.94 | 99.56 | 98.39 | 98.90 | 6,341,844 | -0.99(-0.99%) |
Mar 21, 2012 | 100.44 | 101.10 | 98.72 | 99.89 | 6,079,654 | -0.02(-0.02%) |
Mar 20, 2012 | 97.91 | 101.38 | 97.73 | 99.92 | 10,401,353 | +1.36(+1.38%) |
Mar 19, 2012 | 97.47 | 99.90 | 96.89 | 98.55 | 10,115,924 | +1.09(+1.11%) |
Mar 16, 2012 | 97.60 | 97.92 | 95.99 | 97.47 | 9,367,899 | -0.10(-0.11%) |
Mar 15, 2012 | 96.52 | 97.96 | 95.24 | 97.57 | 9,138,344 | +2.13(+2.23%) |
Mar 14, 2012 | 98.73 | 99.01 | 95.00 | 95.44 | 18,712,930 | -3.31(-3.35%) |
Mar 13, 2012 | 93.88 | 98.99 | 93.88 | 98.74 | 14,989,292 | +5.99(+6.45%) |
Mar 12, 2012 | 93.32 | 93.46 | 92.20 | 92.76 | 5,120,484 | -0.24(-0.26%) |
Mar 09, 2012 | 93.26 | 93.95 | 92.16 | 93.00 | 6,306,850 | +0.10(+0.10%) |
Mar 08, 2012 | 93.35 | 94.10 | 92.04 | 92.90 | 6,033,864 | +0.61(+0.66%) |
Mar 07, 2012 | 90.91 | 92.55 | 90.62 | 92.29 | 7,056,592 | +2.16(+2.40%) |
Mar 06, 2012 | 92.07 | 92.16 | 89.68 | 90.13 | 10,281,297 | -3.93(-4.18%) |
Mar 05, 2012 | 94.83 | 95.11 | 93.17 | 94.06 | 7,078,813 | -1.05(-1.11%) |
Mar 02, 2012 | 96.26 | 96.87 | 95.03 | 95.11 | 8,888,636 | -0.93(-0.97%) |