Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 104.30 | 104.95 | 104.23 | 104.47 | 49,495 | +0.51(+0.49%) |
May 30, 2012 | 103.63 | 103.98 | 103.59 | 103.95 | 69,229 | +1.41(+1.37%) |
May 29, 2012 | 102.78 | 102.99 | 102.55 | 102.55 | 23,371 | -0.06(-0.06%) |
May 25, 2012 | 102.67 | 104.92 | 102.54 | 102.61 | 12,059 | +0.18(+0.18%) |
May 24, 2012 | 102.50 | 102.57 | 102.29 | 102.43 | 87,415 | -0.46(-0.44%) |
May 23, 2012 | 102.68 | 103.11 | 102.68 | 102.89 | 30,768 | +0.59(+0.58%) |
May 22, 2012 | 102.18 | 102.29 | 102.00 | 102.29 | 52,267 | -0.40(-0.39%) |
May 21, 2012 | 102.83 | 102.91 | 102.61 | 102.69 | 215,293 | -0.29(-0.28%) |
May 18, 2012 | 102.64 | 103.10 | 102.58 | 102.98 | 80,721 | -0.14(-0.13%) |
May 17, 2012 | 102.25 | 103.14 | 102.25 | 103.12 | 448,507 | +0.88(+0.86%) |
May 16, 2012 | 101.64 | 102.28 | 101.58 | 102.24 | 273,758 | +0.20(+0.20%) |
May 15, 2012 | 101.79 | 102.05 | 101.67 | 102.03 | 211,794 | +0.25(+0.25%) |
May 14, 2012 | 101.66 | 101.87 | 101.57 | 101.78 | 74,755 | +0.74(+0.73%) |
May 11, 2012 | 101.06 | 101.11 | 100.81 | 101.05 | 47,286 | +0.48(+0.47%) |
May 10, 2012 | 100.25 | 100.58 | 100.09 | 100.57 | 21,450 | -0.07(-0.07%) |
May 09, 2012 | 100.97 | 101.01 | 100.51 | 100.64 | 8,218 | +0.10(+0.10%) |
May 08, 2012 | 100.50 | 100.88 | 100.50 | 100.54 | 102,190 | +0.34(+0.34%) |
May 07, 2012 | 100.31 | 100.35 | 100.14 | 100.20 | 28,526 | +0.02(+0.01%) |
May 04, 2012 | 99.88 | 100.21 | 99.83 | 100.18 | 21,388 | +0.52(+0.52%) |
May 03, 2012 | 99.36 | 99.70 | 99.31 | 99.66 | 41,777 | +0.00(+0.00%) |
May 02, 2012 | 99.67 | 99.71 | 99.47 | 99.66 | 33,935 | +0.36(+0.36%) |
May 01, 2012 | 99.77 | 99.84 | 99.13 | 99.31 | 60,430 | -0.26(-0.26%) |
Apr 30, 2012 | 99.65 | 99.71 | 99.52 | 99.57 | 79,568 | +0.05(+0.05%) |
Apr 27, 2012 | 99.35 | 99.53 | 99.25 | 99.52 | 20,808 | +0.16(+0.16%) |
Apr 26, 2012 | 99.46 | 99.47 | 99.14 | 99.36 | 46,169 | +0.44(+0.45%) |
Apr 25, 2012 | 98.86 | 99.19 | 98.58 | 98.91 | 62,263 | -0.29(-0.30%) |
Apr 24, 2012 | 99.37 | 99.43 | 99.17 | 99.21 | 42,739 | -0.32(-0.33%) |
Apr 23, 2012 | 99.60 | 99.79 | 99.51 | 99.53 | 27,966 | +0.41(+0.41%) |
Apr 20, 2012 | 98.85 | 99.13 | 98.83 | 99.13 | 94,254 | -0.03(-0.03%) |
Apr 19, 2012 | 99.20 | 99.27 | 99.10 | 99.16 | 59,540 | +0.23(+0.23%) |
Apr 18, 2012 | 98.94 | 99.02 | 98.83 | 98.93 | 23,131 | +0.19(+0.19%) |
Apr 17, 2012 | 98.70 | 98.82 | 98.59 | 98.74 | 94,499 | -0.12(-0.12%) |
Apr 16, 2012 | 98.76 | 99.22 | 98.76 | 98.86 | 122,170 | -0.05(-0.05%) |
Apr 13, 2012 | 98.59 | 98.93 | 98.58 | 98.91 | 19,409 | +0.87(+0.88%) |
Apr 12, 2012 | 98.39 | 98.39 | 97.92 | 98.04 | 15,308 | -0.26(-0.27%) |
Apr 11, 2012 | 98.24 | 98.42 | 98.12 | 98.30 | 52,306 | -0.49(-0.50%) |
Apr 10, 2012 | 98.33 | 98.99 | 98.24 | 98.80 | 39,192 | +0.70(+0.71%) |
Apr 09, 2012 | 98.24 | 98.26 | 98.03 | 98.10 | 35,195 | +1.38(+1.43%) |
Apr 05, 2012 | 96.78 | 96.81 | 96.41 | 96.72 | 33,099 | +0.59(+0.61%) |
Apr 04, 2012 | 96.06 | 96.24 | 95.95 | 96.13 | 19,126 | +0.54(+0.57%) |
Apr 03, 2012 | 96.75 | 96.96 | 95.54 | 95.59 | 95,021 | -0.88(-0.91%) |
Apr 02, 2012 | 96.78 | 96.87 | 96.40 | 96.47 | 45,098 | +0.33(+0.34%) |
Mar 30, 2012 | 97.03 | 97.10 | 96.14 | 96.14 | 40,081 | -0.87(-0.90%) |
Mar 29, 2012 | 96.99 | 97.12 | 96.76 | 97.01 | 87,157 | +0.44(+0.46%) |
Mar 28, 2012 | 96.51 | 97.03 | 96.49 | 96.57 | 21,188 | -0.01(-0.01%) |
Mar 27, 2012 | 96.22 | 96.79 | 96.19 | 96.58 | 99,220 | +0.44(+0.46%) |
Mar 26, 2012 | 96.23 | 96.24 | 95.69 | 96.13 | 45,644 | -0.17(-0.17%) |
Mar 23, 2012 | 96.17 | 96.46 | 96.15 | 96.30 | 47,080 | +0.44(+0.46%) |
Mar 22, 2012 | 95.95 | 95.97 | 95.71 | 95.86 | 235,939 | +0.27(+0.28%) |
Mar 21, 2012 | 95.17 | 95.65 | 95.16 | 95.58 | 76,274 | +0.65(+0.69%) |
Mar 20, 2012 | 94.94 | 95.13 | 94.68 | 94.93 | 333,863 | +0.04(+0.04%) |
Mar 19, 2012 | 95.38 | 95.50 | 94.62 | 94.89 | 67,603 | -0.59(-0.62%) |
Mar 16, 2012 | 95.05 | 95.49 | 94.87 | 95.48 | 132,150 | +0.06(+0.06%) |
Mar 15, 2012 | 95.39 | 95.74 | 95.34 | 95.42 | 71,752 | -0.08(-0.09%) |
Mar 14, 2012 | 96.43 | 96.43 | 95.38 | 95.50 | 307,995 | -1.56(-1.60%) |
Mar 13, 2012 | 97.72 | 97.79 | 97.04 | 97.06 | 32,601 | -1.04(-1.06%) |
Mar 12, 2012 | 98.37 | 98.41 | 98.10 | 98.10 | 21,768 | +0.04(+0.04%) |
Mar 09, 2012 | 97.97 | 98.06 | 97.71 | 98.06 | 33,940 | -0.14(-0.15%) |
Mar 08, 2012 | 98.47 | 98.59 | 98.11 | 98.20 | 109,569 | -0.49(-0.50%) |
Mar 07, 2012 | 98.93 | 98.93 | 98.69 | 98.69 | 43,084 | -0.26(-0.27%) |
Mar 06, 2012 | 98.95 | 99.19 | 98.87 | 98.96 | 36,237 | +0.62(+0.63%) |
Mar 05, 2012 | 98.55 | 98.79 | 98.30 | 98.34 | 90,461 | -0.31(-0.31%) |
Mar 02, 2012 | 98.34 | 98.79 | 98.34 | 98.65 | 26,449 | +0.56(+0.57%) |