Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 75.60 | 76.99 | 74.64 | 76.23 | 6,068,712 | +0.87(+1.15%) |
May 30, 2012 | 77.01 | 77.19 | 75.21 | 75.36 | 7,172,105 | -2.59(-3.32%) |
May 29, 2012 | 77.28 | 77.97 | 75.98 | 77.95 | 5,684,643 | +1.29(+1.68%) |
May 25, 2012 | 76.54 | 77.52 | 76.51 | 76.66 | 3,905,208 | -0.13(-0.17%) |
May 24, 2012 | 77.95 | 78.09 | 75.98 | 76.79 | 6,530,418 | -0.94(-1.20%) |
May 23, 2012 | 76.70 | 78.10 | 75.72 | 77.73 | 6,891,468 | +0.40(+0.52%) |
May 22, 2012 | 76.81 | 79.24 | 76.58 | 77.32 | 7,365,889 | +0.81(+1.06%) |
May 21, 2012 | 75.16 | 77.34 | 74.52 | 76.51 | 6,703,707 | +0.81(+1.07%) |
May 18, 2012 | 77.32 | 77.62 | 75.32 | 75.70 | 9,068,922 | -1.26(-1.64%) |
May 17, 2012 | 78.15 | 79.23 | 76.96 | 76.96 | 8,041,184 | -0.89(-1.14%) |
May 16, 2012 | 79.72 | 80.98 | 77.85 | 77.85 | 7,312,927 | -1.32(-1.67%) |
May 15, 2012 | 79.39 | 80.68 | 79.11 | 79.18 | 7,135,115 | +0.08(+0.10%) |
May 14, 2012 | 79.96 | 80.13 | 78.74 | 79.10 | 12,708,915 | -1.87(-2.31%) |
May 11, 2012 | 81.99 | 82.28 | 80.54 | 80.97 | 13,414,491 | -3.32(-3.94%) |
May 10, 2012 | 86.07 | 86.70 | 84.13 | 84.29 | 5,886,471 | -0.77(-0.90%) |
May 09, 2012 | 85.07 | 86.13 | 84.56 | 85.06 | 6,025,833 | -1.65(-1.90%) |
May 08, 2012 | 86.41 | 87.36 | 85.44 | 86.71 | 5,114,145 | -0.53(-0.61%) |
May 07, 2012 | 86.04 | 87.89 | 85.85 | 87.24 | 4,108,241 | +0.83(+0.96%) |
May 04, 2012 | 87.83 | 87.92 | 86.26 | 86.41 | 6,937,548 | -2.01(-2.28%) |
May 03, 2012 | 90.36 | 90.60 | 87.85 | 88.42 | 6,123,798 | -1.78(-1.97%) |
May 02, 2012 | 90.46 | 90.75 | 89.40 | 90.20 | 4,990,417 | -1.24(-1.35%) |
May 01, 2012 | 91.04 | 92.34 | 90.50 | 91.43 | 5,435,303 | +0.14(+0.16%) |
Apr 30, 2012 | 90.53 | 91.41 | 90.07 | 91.29 | 5,348,449 | +0.59(+0.65%) |
Apr 27, 2012 | 90.56 | 91.16 | 89.86 | 90.70 | 4,561,595 | -0.12(-0.13%) |
Apr 26, 2012 | 89.93 | 91.61 | 89.65 | 90.82 | 5,786,754 | +0.46(+0.51%) |
Apr 25, 2012 | 91.26 | 91.26 | 89.36 | 90.36 | 6,408,461 | -0.10(-0.11%) |
Apr 24, 2012 | 88.44 | 90.58 | 88.03 | 90.47 | 5,930,694 | +1.87(+2.11%) |
Apr 23, 2012 | 87.62 | 88.75 | 87.26 | 88.59 | 8,889,152 | -0.55(-0.61%) |
Apr 20, 2012 | 90.31 | 90.51 | 89.05 | 89.14 | 6,779,348 | -0.92(-1.02%) |
Apr 19, 2012 | 91.25 | 91.55 | 89.17 | 90.06 | 11,655,013 | -1.37(-1.50%) |
Apr 18, 2012 | 90.98 | 92.59 | 90.56 | 91.43 | 8,372,081 | -1.21(-1.31%) |
Apr 17, 2012 | 94.64 | 94.95 | 92.15 | 92.65 | 16,264,394 | -0.69(-0.74%) |
Apr 16, 2012 | 92.85 | 93.87 | 91.14 | 93.34 | 8,973,247 | +2.09(+2.29%) |
Apr 13, 2012 | 95.13 | 95.21 | 91.08 | 91.24 | 8,044,166 | -4.20(-4.40%) |
Apr 12, 2012 | 92.42 | 95.46 | 91.96 | 95.44 | 6,951,800 | +3.54(+3.85%) |
Apr 11, 2012 | 92.26 | 92.77 | 91.62 | 91.91 | 5,268,596 | +1.09(+1.20%) |
Apr 10, 2012 | 92.98 | 93.72 | 90.74 | 90.82 | 7,277,530 | -1.95(-2.10%) |
Apr 09, 2012 | 92.01 | 93.54 | 91.70 | 92.77 | 5,099,896 | -0.78(-0.83%) |
Apr 05, 2012 | 94.70 | 95.60 | 93.26 | 93.55 | 7,698,514 | -1.55(-1.63%) |
Apr 04, 2012 | 95.79 | 96.43 | 95.03 | 95.10 | 7,106,142 | -2.18(-2.24%) |
Apr 03, 2012 | 98.56 | 98.65 | 96.48 | 97.28 | 7,057,159 | -1.74(-1.75%) |
Apr 02, 2012 | 98.42 | 99.53 | 97.81 | 99.02 | 5,152,049 | +0.42(+0.43%) |
Mar 30, 2012 | 98.85 | 99.47 | 97.45 | 98.60 | 5,870,393 | +0.48(+0.49%) |
Mar 29, 2012 | 99.62 | 100.37 | 97.43 | 98.12 | 6,979,139 | -2.06(-2.06%) |
Mar 28, 2012 | 99.97 | 100.88 | 98.38 | 100.18 | 6,544,690 | +0.02(+0.02%) |
Mar 27, 2012 | 101.94 | 102.05 | 100.05 | 100.15 | 6,870,571 | -1.38(-1.36%) |
Mar 26, 2012 | 100.89 | 101.64 | 100.24 | 101.53 | 5,605,453 | +1.50(+1.50%) |
Mar 23, 2012 | 99.78 | 100.53 | 98.71 | 100.03 | 6,509,909 | +1.14(+1.15%) |
Mar 22, 2012 | 98.93 | 99.55 | 98.38 | 98.89 | 6,342,483 | -0.99(-0.99%) |
Mar 21, 2012 | 100.43 | 101.09 | 98.71 | 99.88 | 6,080,266 | -0.02(-0.02%) |
Mar 20, 2012 | 97.90 | 101.37 | 97.72 | 99.91 | 10,402,401 | +1.36(+1.38%) |
Mar 19, 2012 | 97.46 | 99.89 | 96.88 | 98.54 | 10,116,943 | +1.09(+1.11%) |
Mar 16, 2012 | 97.59 | 97.91 | 95.98 | 97.46 | 9,368,843 | -0.10(-0.11%) |
Mar 15, 2012 | 96.51 | 97.95 | 95.23 | 97.56 | 9,139,264 | +2.13(+2.23%) |
Mar 14, 2012 | 98.72 | 99.00 | 94.99 | 95.43 | 18,714,816 | -3.31(-3.35%) |
Mar 13, 2012 | 93.87 | 98.98 | 93.87 | 98.73 | 14,990,802 | +5.99(+6.45%) |
Mar 12, 2012 | 93.31 | 93.45 | 92.19 | 92.75 | 5,121,000 | -0.24(-0.26%) |
Mar 09, 2012 | 93.25 | 93.94 | 92.15 | 92.99 | 6,307,485 | +0.10(+0.10%) |
Mar 08, 2012 | 93.34 | 94.09 | 92.03 | 92.89 | 6,034,472 | +0.61(+0.66%) |
Mar 07, 2012 | 90.90 | 92.54 | 90.61 | 92.28 | 7,057,303 | +2.16(+2.40%) |
Mar 06, 2012 | 92.06 | 92.15 | 89.67 | 90.12 | 10,282,333 | -3.93(-4.18%) |
Mar 05, 2012 | 94.82 | 95.10 | 93.16 | 94.05 | 7,079,526 | -1.05(-1.11%) |
Mar 02, 2012 | 96.25 | 96.86 | 95.02 | 95.10 | 8,889,531 | -0.93(-0.97%) |