Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 71.17 | 71.25 | 67.18 | 68.44 | 1,605,951 | -3.47(-4.82%) |
May 30, 2012 | 71.09 | 72.06 | 69.81 | 71.91 | 599,945 | -0.32(-0.45%) |
May 29, 2012 | 74.93 | 74.93 | 71.55 | 72.23 | 799,163 | -0.58(-0.80%) |
May 25, 2012 | 72.32 | 73.34 | 71.38 | 72.81 | 419,290 | +0.00(+0.00%) |
May 24, 2012 | 75.37 | 75.37 | 71.87 | 72.81 | 518,141 | -1.85(-2.48%) |
May 23, 2012 | 73.98 | 74.83 | 71.91 | 74.66 | 802,815 | +0.26(+0.35%) |
May 22, 2012 | 72.97 | 75.21 | 72.89 | 74.40 | 860,710 | +0.55(+0.74%) |
May 21, 2012 | 71.37 | 74.22 | 70.27 | 73.85 | 613,379 | +3.05(+4.31%) |
May 18, 2012 | 71.00 | 73.09 | 70.16 | 70.80 | 729,462 | +0.04(+0.06%) |
May 17, 2012 | 74.23 | 74.52 | 70.69 | 70.77 | 876,731 | -3.32(-4.48%) |
May 16, 2012 | 72.59 | 75.21 | 72.55 | 74.09 | 952,505 | +1.63(+2.25%) |
May 15, 2012 | 72.33 | 74.20 | 72.19 | 72.46 | 549,096 | +0.21(+0.30%) |
May 14, 2012 | 73.21 | 74.83 | 72.14 | 72.25 | 826,292 | -2.10(-2.83%) |
May 11, 2012 | 74.42 | 76.20 | 73.71 | 74.35 | 601,619 | -0.96(-1.28%) |
May 10, 2012 | 76.01 | 76.87 | 74.15 | 75.32 | 940,793 | +0.21(+0.29%) |
May 09, 2012 | 76.97 | 79.88 | 73.86 | 75.10 | 4,856,228 | -10.63(-12.40%) |
May 08, 2012 | 86.13 | 86.84 | 84.17 | 85.73 | 1,541,445 | -1.60(-1.83%) |
May 07, 2012 | 85.70 | 88.02 | 83.79 | 87.33 | 993,916 | -3.15(-3.48%) |
May 04, 2012 | 91.30 | 91.56 | 89.40 | 90.48 | 697,500 | -1.13(-1.23%) |
May 03, 2012 | 95.87 | 96.22 | 91.52 | 91.61 | 574,949 | -3.50(-3.68%) |
May 02, 2012 | 95.98 | 96.54 | 94.51 | 95.10 | 653,822 | -1.69(-1.74%) |
May 01, 2012 | 95.14 | 98.75 | 94.03 | 96.79 | 718,724 | +2.53(+2.69%) |
Apr 30, 2012 | 92.57 | 96.95 | 90.33 | 94.26 | 838,960 | +1.84(+1.99%) |
Apr 27, 2012 | 90.81 | 92.80 | 90.26 | 92.42 | 473,664 | +2.32(+2.57%) |
Apr 26, 2012 | 88.66 | 90.51 | 88.36 | 90.10 | 275,467 | +0.88(+0.98%) |
Apr 25, 2012 | 86.70 | 89.44 | 86.10 | 89.22 | 341,465 | +3.41(+3.97%) |
Apr 24, 2012 | 86.55 | 86.80 | 85.08 | 85.81 | 333,607 | -0.54(-0.62%) |
Apr 23, 2012 | 86.78 | 87.05 | 84.63 | 86.34 | 590,867 | -1.81(-2.06%) |
Apr 20, 2012 | 89.47 | 90.29 | 88.04 | 88.16 | 301,922 | -0.94(-1.05%) |
Apr 19, 2012 | 89.10 | 92.13 | 88.15 | 89.09 | 469,134 | +0.86(+0.97%) |
Apr 18, 2012 | 89.38 | 89.90 | 87.86 | 88.24 | 921,502 | -1.93(-2.14%) |
Apr 17, 2012 | 89.33 | 92.05 | 89.23 | 90.16 | 742,162 | +0.56(+0.62%) |
Apr 16, 2012 | 94.57 | 94.58 | 89.50 | 89.61 | 449,000 | -4.51(-4.79%) |
Apr 13, 2012 | 94.89 | 95.59 | 93.34 | 94.12 | 254,670 | -0.97(-1.02%) |
Apr 12, 2012 | 92.08 | 95.27 | 91.57 | 95.09 | 242,970 | +2.25(+2.42%) |
Apr 11, 2012 | 92.01 | 93.85 | 91.47 | 92.84 | 297,934 | +1.96(+2.15%) |
Apr 10, 2012 | 94.12 | 96.12 | 89.80 | 90.89 | 412,236 | -3.17(-3.37%) |
Apr 09, 2012 | 93.00 | 94.96 | 92.68 | 94.05 | 191,611 | -0.42(-0.44%) |
Apr 05, 2012 | 93.56 | 95.32 | 92.59 | 94.47 | 468,591 | +0.18(+0.19%) |
Apr 04, 2012 | 96.88 | 96.88 | 92.56 | 94.30 | 511,294 | -3.26(-3.35%) |
Apr 03, 2012 | 95.00 | 99.11 | 94.59 | 97.56 | 644,135 | +2.59(+2.73%) |
Apr 02, 2012 | 94.89 | 96.02 | 93.77 | 94.97 | 314,894 | -0.31(-0.33%) |
Mar 30, 2012 | 96.93 | 97.42 | 94.80 | 95.28 | 209,169 | -1.14(-1.18%) |
Mar 29, 2012 | 98.63 | 99.37 | 96.34 | 96.42 | 287,341 | -2.74(-2.76%) |
Mar 28, 2012 | 99.14 | 99.64 | 97.66 | 99.16 | 530,202 | +0.06(+0.06%) |
Mar 27, 2012 | 99.51 | 100.23 | 98.84 | 99.10 | 295,253 | +0.06(+0.06%) |
Mar 26, 2012 | 95.39 | 99.13 | 95.39 | 99.04 | 563,936 | +4.38(+4.63%) |
Mar 23, 2012 | 94.40 | 95.03 | 93.36 | 94.66 | 258,556 | +0.76(+0.81%) |
Mar 22, 2012 | 94.97 | 95.36 | 93.38 | 93.90 | 398,242 | -1.78(-1.86%) |
Mar 21, 2012 | 94.99 | 96.43 | 93.77 | 95.68 | 244,901 | +0.99(+1.05%) |
Mar 20, 2012 | 93.70 | 94.99 | 92.17 | 94.69 | 269,211 | -0.34(-0.35%) |
Mar 19, 2012 | 95.19 | 95.36 | 93.70 | 95.03 | 263,274 | -0.08(-0.09%) |
Mar 16, 2012 | 95.21 | 95.85 | 94.67 | 95.11 | 216,193 | +0.10(+0.10%) |
Mar 15, 2012 | 93.96 | 95.87 | 93.47 | 95.01 | 156,762 | +1.52(+1.62%) |
Mar 14, 2012 | 93.57 | 94.25 | 92.63 | 93.49 | 415,316 | -0.10(-0.10%) |
Mar 13, 2012 | 93.32 | 94.06 | 91.95 | 93.59 | 375,385 | +0.58(+0.63%) |
Mar 12, 2012 | 93.13 | 95.82 | 91.99 | 93.01 | 398,575 | -0.44(-0.47%) |
Mar 09, 2012 | 92.25 | 94.49 | 92.21 | 93.45 | 348,745 | +0.76(+0.82%) |
Mar 08, 2012 | 93.01 | 93.75 | 91.51 | 92.69 | 438,533 | +0.56(+0.61%) |
Mar 07, 2012 | 92.12 | 93.27 | 90.82 | 92.12 | 344,338 | +1.56(+1.72%) |
Mar 06, 2012 | 93.40 | 93.40 | 88.94 | 90.56 | 799,565 | -4.36(-4.59%) |
Mar 05, 2012 | 97.49 | 97.49 | 94.49 | 94.92 | 306,671 | -2.31(-2.37%) |
Mar 02, 2012 | 95.69 | 99.41 | 95.50 | 97.23 | 529,003 | +2.17(+2.28%) |