Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 98.85 | 99.42 | 98.04 | 98.59 | 9,678,608 | -0.23(-0.23%) |
May 30, 2012 | 99.25 | 99.32 | 98.62 | 98.82 | 8,624,894 | -1.28(-1.28%) |
May 29, 2012 | 99.81 | 100.36 | 99.55 | 100.11 | 8,566,733 | +1.07(+1.08%) |
May 25, 2012 | 99.57 | 99.71 | 98.81 | 99.04 | 8,437,950 | -0.69(-0.69%) |
May 24, 2012 | 99.56 | 99.75 | 98.80 | 99.72 | 8,836,611 | +0.33(+0.33%) |
May 23, 2012 | 98.79 | 99.47 | 97.89 | 99.40 | 10,780,829 | -0.10(-0.10%) |
May 22, 2012 | 99.55 | 100.01 | 98.98 | 99.49 | 11,109,282 | +0.02(+0.02%) |
May 21, 2012 | 98.58 | 99.48 | 98.38 | 99.48 | 6,755,831 | +1.20(+1.22%) |
May 18, 2012 | 99.25 | 99.35 | 98.11 | 98.28 | 13,636,160 | -1.00(-1.01%) |
May 17, 2012 | 100.59 | 100.62 | 99.27 | 99.28 | 11,273,224 | -1.28(-1.28%) |
May 16, 2012 | 101.05 | 101.52 | 100.53 | 100.57 | 7,581,846 | -0.10(-0.10%) |
May 15, 2012 | 101.08 | 101.69 | 100.48 | 100.67 | 8,422,566 | -0.51(-0.50%) |
May 14, 2012 | 101.36 | 101.77 | 100.90 | 101.18 | 7,592,903 | -0.98(-0.96%) |
May 11, 2012 | 101.86 | 102.94 | 101.80 | 102.16 | 4,609,348 | -0.21(-0.20%) |
May 10, 2012 | 102.66 | 103.04 | 102.19 | 102.37 | 6,681,272 | +0.08(+0.08%) |
May 09, 2012 | 102.02 | 102.91 | 101.52 | 102.29 | 14,960,817 | -0.59(-0.57%) |
May 08, 2012 | 102.95 | 103.08 | 101.95 | 102.88 | 10,213,190 | -0.61(-0.59%) |
May 07, 2012 | 103.21 | 103.81 | 103.17 | 103.48 | 5,069,404 | -0.20(-0.19%) |
May 04, 2012 | 104.51 | 104.67 | 103.59 | 103.68 | 7,452,250 | -1.37(-1.31%) |
May 03, 2012 | 105.53 | 105.67 | 104.81 | 105.06 | 6,327,434 | -0.47(-0.45%) |
May 02, 2012 | 105.24 | 105.61 | 104.93 | 105.53 | 4,699,980 | -0.10(-0.10%) |
May 01, 2012 | 105.09 | 106.11 | 104.73 | 105.63 | 6,849,482 | +0.58(+0.55%) |
Apr 30, 2012 | 105.06 | 105.22 | 104.80 | 105.05 | 4,605,249 | -0.16(-0.15%) |
Apr 27, 2012 | 105.28 | 105.53 | 104.94 | 105.21 | 4,423,195 | +0.12(+0.11%) |
Apr 26, 2012 | 104.06 | 105.23 | 104.00 | 105.09 | 5,711,784 | +0.96(+0.93%) |
Apr 25, 2012 | 104.01 | 104.27 | 103.70 | 104.12 | 9,211,951 | +0.73(+0.71%) |
Apr 24, 2012 | 103.03 | 103.80 | 103.02 | 103.39 | 5,543,962 | +0.56(+0.54%) |
Apr 23, 2012 | 102.61 | 102.88 | 102.15 | 102.83 | 6,499,114 | -0.77(-0.74%) |
Apr 20, 2012 | 103.58 | 104.03 | 103.53 | 103.60 | 7,143,396 | +0.35(+0.34%) |
Apr 19, 2012 | 103.80 | 104.15 | 102.67 | 103.25 | 11,238,177 | -0.49(-0.47%) |
Apr 18, 2012 | 103.83 | 104.25 | 103.68 | 103.73 | 6,344,924 | -0.63(-0.60%) |
Apr 17, 2012 | 103.48 | 104.51 | 103.46 | 104.36 | 7,893,387 | +1.49(+1.45%) |
Apr 16, 2012 | 103.00 | 103.37 | 102.56 | 102.87 | 9,413,883 | +0.53(+0.52%) |
Apr 13, 2012 | 103.07 | 103.10 | 102.24 | 102.34 | 11,075,302 | -1.05(-1.02%) |
Apr 12, 2012 | 102.11 | 103.44 | 102.05 | 103.39 | 8,989,108 | +1.49(+1.46%) |
Apr 11, 2012 | 102.15 | 102.25 | 101.81 | 101.90 | 7,030,240 | +0.67(+0.66%) |
Apr 10, 2012 | 102.71 | 102.87 | 101.16 | 101.23 | 16,201,366 | -1.68(-1.63%) |
Apr 09, 2012 | 102.78 | 103.29 | 102.69 | 102.91 | 6,725,252 | -1.01(-0.97%) |
Apr 05, 2012 | 103.69 | 104.18 | 103.56 | 103.92 | 5,243,830 | -0.10(-0.09%) |
Apr 04, 2012 | 104.14 | 104.22 | 103.57 | 104.02 | 13,026,577 | -0.92(-0.88%) |
Apr 03, 2012 | 105.33 | 105.53 | 104.45 | 104.94 | 7,651,762 | -0.50(-0.48%) |
Apr 02, 2012 | 104.86 | 105.75 | 104.59 | 105.45 | 10,895,206 | +0.40(+0.38%) |
Mar 30, 2012 | 104.97 | 105.18 | 104.55 | 105.05 | 5,293,014 | +0.53(+0.51%) |
Mar 29, 2012 | 103.83 | 104.60 | 103.64 | 104.51 | 5,629,583 | +0.12(+0.11%) |
Mar 28, 2012 | 104.99 | 105.09 | 103.94 | 104.39 | 6,641,754 | -0.55(-0.52%) |
Mar 27, 2012 | 105.38 | 105.49 | 104.93 | 104.94 | 7,248,540 | -0.33(-0.32%) |
Mar 26, 2012 | 104.72 | 105.32 | 104.68 | 105.28 | 6,262,591 | +1.19(+1.14%) |
Mar 23, 2012 | 103.79 | 104.18 | 103.38 | 104.09 | 5,488,838 | +0.34(+0.33%) |
Mar 22, 2012 | 103.80 | 104.05 | 103.50 | 103.75 | 8,767,494 | -0.65(-0.63%) |
Mar 21, 2012 | 104.83 | 104.89 | 104.26 | 104.40 | 6,313,284 | -0.31(-0.30%) |
Mar 20, 2012 | 104.70 | 104.97 | 104.35 | 104.71 | 6,779,863 | -0.55(-0.52%) |
Mar 19, 2012 | 105.14 | 105.53 | 105.03 | 105.26 | 5,550,366 | +0.02(+0.02%) |
Mar 16, 2012 | 105.63 | 105.69 | 105.22 | 105.25 | 6,334,745 | -0.29(-0.27%) |
Mar 15, 2012 | 105.22 | 105.60 | 104.94 | 105.53 | 7,172,811 | +0.42(+0.40%) |
Mar 14, 2012 | 105.04 | 105.34 | 104.90 | 105.11 | 6,429,579 | +0.16(+0.15%) |
Mar 13, 2012 | 103.65 | 105.02 | 103.49 | 104.95 | 10,914,952 | +1.77(+1.72%) |
Mar 12, 2012 | 102.95 | 103.35 | 102.89 | 103.18 | 6,520,448 | +0.25(+0.24%) |
Mar 09, 2012 | 102.99 | 103.29 | 102.77 | 102.94 | 7,843,374 | +0.18(+0.18%) |
Mar 08, 2012 | 102.67 | 103.03 | 102.47 | 102.75 | 5,541,840 | +0.55(+0.54%) |
Mar 07, 2012 | 101.73 | 102.38 | 101.59 | 102.20 | 7,196,994 | +0.62(+0.61%) |
Mar 06, 2012 | 101.96 | 103.18 | 101.36 | 101.58 | 18,078,666 | -1.57(-1.52%) |
Mar 05, 2012 | 103.15 | 103.29 | 102.53 | 103.15 | 6,632,608 | -0.10(-0.10%) |
Mar 02, 2012 | 103.25 | 103.44 | 102.88 | 103.25 | 4,792,997 | -0.02(-0.02%) |