Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 101.35 | 102.00 | 101.10 | 101.90 | 7,366,864 | +2.10(+2.11%) |
Jun 28, 2012 | 99.18 | 99.85 | 98.57 | 99.80 | 8,142,973 | -0.17(-0.17%) |
Jun 27, 2012 | 99.48 | 100.14 | 99.42 | 99.97 | 4,685,345 | +0.74(+0.74%) |
Jun 26, 2012 | 99.19 | 99.57 | 98.57 | 99.23 | 9,518,853 | +0.25(+0.26%) |
Jun 25, 2012 | 99.21 | 99.24 | 98.62 | 98.98 | 7,465,033 | -1.17(-1.16%) |
Jun 22, 2012 | 100.06 | 100.34 | 99.78 | 100.14 | 6,678,205 | +0.63(+0.63%) |
Jun 21, 2012 | 101.67 | 101.82 | 99.44 | 99.52 | 9,709,153 | -2.00(-1.97%) |
Jun 20, 2012 | 101.64 | 101.94 | 100.84 | 101.51 | 11,612,892 | -0.08(-0.08%) |
Jun 19, 2012 | 101.33 | 102.11 | 101.16 | 101.59 | 4,877,507 | +0.74(+0.73%) |
Jun 18, 2012 | 100.59 | 101.18 | 100.47 | 100.86 | 5,758,699 | -0.17(-0.17%) |
Jun 15, 2012 | 100.57 | 101.13 | 100.47 | 101.02 | 7,901,699 | +0.77(+0.77%) |
Jun 14, 2012 | 99.26 | 100.70 | 99.13 | 100.25 | 10,289,241 | +1.17(+1.19%) |
Jun 13, 2012 | 99.44 | 99.91 | 98.75 | 99.08 | 5,907,626 | -0.56(-0.56%) |
Jun 12, 2012 | 98.69 | 99.69 | 98.40 | 99.63 | 6,206,256 | +1.28(+1.30%) |
Jun 11, 2012 | 100.26 | 100.35 | 98.25 | 98.36 | 9,115,465 | -1.15(-1.16%) |
Jun 08, 2012 | 98.47 | 99.51 | 98.26 | 99.51 | 5,589,600 | +0.72(+0.73%) |
Jun 07, 2012 | 99.30 | 99.51 | 98.58 | 98.79 | 11,100,419 | +0.47(+0.48%) |
Jun 06, 2012 | 96.78 | 98.36 | 96.75 | 98.32 | 7,736,266 | +2.26(+2.35%) |
Jun 05, 2012 | 95.71 | 96.25 | 95.61 | 96.06 | 8,325,406 | +0.24(+0.25%) |
Jun 04, 2012 | 96.06 | 96.21 | 95.35 | 95.82 | 8,028,197 | -0.18(-0.19%) |
Jun 01, 2012 | 96.89 | 97.12 | 95.92 | 96.00 | 14,894,179 | -2.13(-2.17%) |
May 31, 2012 | 98.39 | 98.96 | 97.59 | 98.13 | 9,723,637 | -0.23(-0.23%) |
May 30, 2012 | 98.79 | 98.86 | 98.17 | 98.36 | 8,665,020 | -1.28(-1.28%) |
May 29, 2012 | 99.35 | 99.90 | 99.09 | 99.64 | 8,606,589 | +1.06(+1.08%) |
May 25, 2012 | 99.11 | 99.25 | 98.35 | 98.58 | 8,477,207 | -0.68(-0.69%) |
May 24, 2012 | 99.10 | 99.29 | 98.34 | 99.26 | 8,877,723 | +0.33(+0.33%) |
May 23, 2012 | 98.33 | 99.01 | 97.43 | 98.94 | 10,830,986 | -0.10(-0.10%) |
May 22, 2012 | 99.09 | 99.55 | 98.52 | 99.03 | 11,160,967 | +0.02(+0.02%) |
May 21, 2012 | 98.13 | 99.02 | 97.93 | 99.02 | 6,787,262 | +1.19(+1.22%) |
May 18, 2012 | 98.79 | 98.89 | 97.65 | 97.83 | 13,699,601 | -1.00(-1.01%) |
May 17, 2012 | 100.13 | 100.16 | 98.81 | 98.83 | 11,325,672 | -1.28(-1.28%) |
May 16, 2012 | 100.58 | 101.05 | 100.06 | 100.10 | 7,617,120 | -0.10(-0.10%) |
May 15, 2012 | 100.61 | 101.22 | 100.02 | 100.20 | 8,461,752 | -0.51(-0.50%) |
May 14, 2012 | 100.90 | 101.30 | 100.44 | 100.71 | 7,628,228 | -0.98(-0.96%) |
May 11, 2012 | 101.39 | 102.47 | 101.33 | 101.69 | 4,630,792 | -0.21(-0.20%) |
May 10, 2012 | 102.19 | 102.56 | 101.71 | 101.89 | 6,712,356 | +0.08(+0.08%) |
May 09, 2012 | 101.55 | 102.44 | 101.05 | 101.82 | 15,030,421 | -0.59(-0.57%) |
May 08, 2012 | 102.47 | 102.60 | 101.47 | 102.40 | 10,260,706 | -0.60(-0.59%) |
May 07, 2012 | 102.74 | 103.33 | 102.70 | 103.01 | 5,092,989 | -0.20(-0.19%) |
May 04, 2012 | 104.03 | 104.18 | 103.11 | 103.20 | 7,486,921 | -1.37(-1.31%) |
May 03, 2012 | 105.05 | 105.18 | 104.32 | 104.57 | 6,356,872 | -0.47(-0.45%) |
May 02, 2012 | 104.75 | 105.12 | 104.44 | 105.04 | 4,721,847 | -0.10(-0.10%) |
May 01, 2012 | 104.60 | 105.62 | 104.24 | 105.14 | 6,881,349 | +0.58(+0.55%) |
Apr 30, 2012 | 104.57 | 104.73 | 104.31 | 104.56 | 4,626,674 | -0.16(-0.15%) |
Apr 27, 2012 | 104.79 | 105.05 | 104.45 | 104.72 | 4,443,774 | +0.12(+0.11%) |
Apr 26, 2012 | 103.58 | 104.74 | 103.52 | 104.60 | 5,738,358 | +0.96(+0.93%) |
Apr 25, 2012 | 103.53 | 103.79 | 103.22 | 103.64 | 9,254,809 | +0.73(+0.71%) |
Apr 24, 2012 | 102.55 | 103.31 | 102.55 | 102.91 | 5,569,755 | +0.56(+0.54%) |
Apr 23, 2012 | 102.13 | 102.40 | 101.67 | 102.36 | 6,529,350 | -0.76(-0.74%) |
Apr 20, 2012 | 103.10 | 103.55 | 103.05 | 103.12 | 7,176,630 | +0.35(+0.34%) |
Apr 19, 2012 | 103.31 | 103.66 | 102.20 | 102.77 | 11,290,462 | -0.48(-0.47%) |
Apr 18, 2012 | 103.35 | 103.77 | 103.20 | 103.25 | 6,374,443 | -0.63(-0.60%) |
Apr 17, 2012 | 103.00 | 104.03 | 102.98 | 103.88 | 7,930,111 | +1.48(+1.45%) |
Apr 16, 2012 | 102.52 | 102.89 | 102.08 | 102.39 | 9,457,680 | +0.53(+0.52%) |
Apr 13, 2012 | 102.59 | 102.62 | 101.76 | 101.86 | 11,126,829 | -1.05(-1.02%) |
Apr 12, 2012 | 101.64 | 102.97 | 101.58 | 102.91 | 9,030,929 | +1.48(+1.46%) |
Apr 11, 2012 | 101.68 | 101.78 | 101.34 | 101.43 | 7,062,947 | +0.66(+0.66%) |
Apr 10, 2012 | 102.24 | 102.39 | 100.69 | 100.76 | 16,276,741 | -1.67(-1.63%) |
Apr 09, 2012 | 102.31 | 102.81 | 102.21 | 102.44 | 6,756,541 | -1.01(-0.97%) |
Apr 05, 2012 | 103.21 | 103.70 | 103.08 | 103.44 | 5,268,226 | -0.10(-0.09%) |
Apr 04, 2012 | 103.66 | 103.74 | 103.09 | 103.54 | 13,087,182 | -0.92(-0.88%) |
Apr 03, 2012 | 104.84 | 105.04 | 103.97 | 104.46 | 7,687,361 | -0.50(-0.48%) |