Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 84.68 | 84.87 | 83.06 | 84.43 | 25,526 | +1.44(+1.74%) |
Jun 28, 2012 | 82.30 | 83.46 | 81.68 | 82.99 | 22,168 | +0.08(+0.10%) |
Jun 27, 2012 | 83.20 | 83.71 | 82.13 | 82.91 | 31,599 | -0.41(-0.49%) |
Jun 26, 2012 | 83.54 | 84.28 | 83.20 | 83.32 | 18,539 | -0.12(-0.14%) |
Jun 25, 2012 | 83.11 | 84.37 | 83.11 | 83.44 | 16,739 | -0.58(-0.69%) |
Jun 22, 2012 | 83.79 | 84.90 | 83.61 | 84.02 | 177,404 | +0.41(+0.49%) |
Jun 21, 2012 | 84.97 | 84.97 | 82.65 | 83.61 | 21,720 | -1.28(-1.51%) |
Jun 20, 2012 | 86.18 | 86.18 | 84.39 | 84.89 | 6,046 | -1.11(-1.29%) |
Jun 19, 2012 | 85.44 | 86.50 | 85.03 | 86.00 | 27,115 | +1.30(+1.53%) |
Jun 18, 2012 | 85.50 | 86.28 | 84.44 | 84.70 | 32,484 | -1.46(-1.69%) |
Jun 15, 2012 | 85.68 | 86.47 | 85.01 | 86.16 | 52,866 | +0.12(+0.14%) |
Jun 14, 2012 | 86.00 | 86.68 | 85.18 | 86.04 | 51,792 | +0.34(+0.40%) |
Jun 13, 2012 | 85.44 | 87.37 | 84.89 | 85.70 | 52,623 | -0.12(-0.14%) |
Jun 12, 2012 | 84.44 | 86.00 | 83.88 | 85.82 | 41,791 | +2.13(+2.55%) |
Jun 11, 2012 | 85.25 | 85.30 | 83.43 | 83.69 | 91,910 | -1.16(-1.37%) |
Jun 08, 2012 | 84.21 | 85.11 | 84.03 | 84.85 | 114,559 | -0.17(-0.20%) |
Jun 07, 2012 | 85.60 | 85.87 | 83.84 | 85.02 | 117,685 | +0.40(+0.47%) |
Jun 06, 2012 | 83.00 | 85.47 | 82.50 | 84.62 | 33,935 | +2.70(+3.30%) |
Jun 05, 2012 | 80.12 | 82.00 | 80.01 | 81.92 | 38,836 | +1.80(+2.25%) |
Jun 04, 2012 | 81.21 | 81.79 | 80.00 | 80.12 | 33,767 | -0.93(-1.15%) |
Jun 01, 2012 | 83.18 | 84.47 | 80.54 | 81.05 | 41,259 | -3.69(-4.35%) |
May 31, 2012 | 84.76 | 86.19 | 83.19 | 84.74 | 31,714 | +0.29(+0.34%) |
May 30, 2012 | 85.55 | 88.00 | 84.28 | 84.45 | 33,747 | -1.89(-2.19%) |
May 29, 2012 | 88.15 | 88.18 | 86.00 | 86.34 | 23,719 | -1.44(-1.64%) |
May 25, 2012 | 89.20 | 89.23 | 87.60 | 87.78 | 9,152 | -1.28(-1.44%) |
May 24, 2012 | 88.36 | 90.21 | 87.18 | 89.06 | 25,512 | +1.01(+1.15%) |
May 23, 2012 | 86.02 | 88.15 | 85.41 | 88.05 | 16,573 | +1.75(+2.03%) |
May 22, 2012 | 86.91 | 87.40 | 86.05 | 86.30 | 14,945 | -0.42(-0.48%) |
May 21, 2012 | 86.13 | 87.67 | 86.13 | 86.72 | 27,188 | +0.63(+0.73%) |
May 18, 2012 | 84.81 | 87.06 | 84.81 | 86.09 | 32,335 | +1.41(+1.67%) |
May 17, 2012 | 85.93 | 87.48 | 84.68 | 84.68 | 19,886 | -2.08(-2.40%) |
May 16, 2012 | 87.09 | 88.15 | 86.73 | 86.76 | 14,321 | +0.62(+0.72%) |
May 15, 2012 | 84.03 | 88.44 | 84.03 | 86.14 | 40,765 | +1.28(+1.51%) |
May 14, 2012 | 86.83 | 87.53 | 84.76 | 84.86 | 21,462 | -3.13(-3.56%) |
May 11, 2012 | 84.73 | 89.94 | 84.73 | 87.99 | 31,910 | +2.38(+2.78%) |
May 10, 2012 | 88.49 | 88.49 | 84.96 | 85.61 | 28,984 | -2.09(-2.38%) |
May 09, 2012 | 87.89 | 88.28 | 87.70 | 87.70 | 14,934 | -0.66(-0.75%) |
May 08, 2012 | 85.79 | 88.59 | 85.79 | 88.36 | 34,518 | +1.57(+1.81%) |
May 07, 2012 | 85.07 | 87.20 | 84.41 | 86.79 | 57,026 | +2.02(+2.38%) |
May 04, 2012 | 88.54 | 89.08 | 84.22 | 84.77 | 105,112 | -3.09(-3.52%) |
May 03, 2012 | 92.76 | 92.76 | 86.40 | 87.86 | 28,942 | -5.66(-6.05%) |
May 02, 2012 | 93.66 | 93.66 | 90.91 | 93.52 | 14,082 | -1.23(-1.30%) |
May 01, 2012 | 94.21 | 95.95 | 93.55 | 94.75 | 12,425 | +0.72(+0.77%) |
Apr 30, 2012 | 95.33 | 95.88 | 93.86 | 94.03 | 10,276 | -1.92(-2.00%) |
Apr 27, 2012 | 95.60 | 95.95 | 94.40 | 95.95 | 8,722 | +0.33(+0.35%) |
Apr 26, 2012 | 95.19 | 96.16 | 94.08 | 95.62 | 14,366 | +0.91(+0.96%) |
Apr 25, 2012 | 94.94 | 95.39 | 93.89 | 94.71 | 9,807 | +0.88(+0.94%) |
Apr 24, 2012 | 92.07 | 94.27 | 91.98 | 93.83 | 12,880 | +1.60(+1.73%) |
Apr 23, 2012 | 92.42 | 93.02 | 90.95 | 92.23 | 20,974 | -1.75(-1.86%) |
Apr 20, 2012 | 93.71 | 94.13 | 92.25 | 93.98 | 24,342 | +2.00(+2.17%) |
Apr 19, 2012 | 92.54 | 94.32 | 91.92 | 91.98 | 14,304 | -1.73(-1.85%) |
Apr 18, 2012 | 94.31 | 94.86 | 93.14 | 93.72 | 10,718 | -0.57(-0.60%) |
Apr 17, 2012 | 95.43 | 96.22 | 93.50 | 94.29 | 40,435 | -0.82(-0.86%) |
Apr 16, 2012 | 92.54 | 96.87 | 92.54 | 95.11 | 22,372 | +3.10(+3.37%) |
Apr 13, 2012 | 94.01 | 94.04 | 91.73 | 92.01 | 18,662 | -2.21(-2.35%) |
Apr 12, 2012 | 95.30 | 96.15 | 93.90 | 94.22 | 25,504 | -1.25(-1.31%) |
Apr 11, 2012 | 94.75 | 95.91 | 93.56 | 95.47 | 23,238 | +1.56(+1.66%) |
Apr 10, 2012 | 95.64 | 96.34 | 91.91 | 93.91 | 62,029 | -1.73(-1.81%) |
Apr 09, 2012 | 97.05 | 98.75 | 95.00 | 95.64 | 28,682 | -3.43(-3.46%) |
Apr 05, 2012 | 97.18 | 99.70 | 97.06 | 99.07 | 11,602 | +1.31(+1.34%) |
Apr 04, 2012 | 98.00 | 98.66 | 97.10 | 97.76 | 33,983 | -1.02(-1.03%) |
Apr 03, 2012 | 100.12 | 100.78 | 98.53 | 98.78 | 16,250 | -1.76(-1.75%) |