Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 91.44 | 91.88 | 91.44 | 91.79 | 1,864,996 | +0.44(+0.48%) |
May 30, 2012 | 91.05 | 91.38 | 90.99 | 91.35 | 2,036,228 | +0.53(+0.58%) |
May 29, 2012 | 91.10 | 91.10 | 90.79 | 90.82 | 875,046 | -0.26(-0.29%) |
May 25, 2012 | 91.00 | 91.12 | 90.99 | 91.09 | 726,025 | +0.08(+0.09%) |
May 24, 2012 | 91.02 | 91.12 | 90.93 | 91.00 | 705,020 | -0.12(-0.13%) |
May 23, 2012 | 91.21 | 91.31 | 91.12 | 91.13 | 807,482 | +0.01(+0.01%) |
May 22, 2012 | 91.21 | 91.22 | 91.02 | 91.12 | 925,139 | -0.20(-0.22%) |
May 21, 2012 | 91.16 | 91.48 | 91.12 | 91.31 | 1,016,755 | +0.13(+0.14%) |
May 18, 2012 | 90.91 | 91.56 | 90.85 | 91.19 | 1,127,700 | +0.21(+0.23%) |
May 17, 2012 | 90.50 | 91.21 | 90.46 | 90.97 | 1,327,522 | +0.30(+0.33%) |
May 16, 2012 | 90.63 | 90.77 | 90.57 | 90.68 | 1,391,132 | -0.18(-0.20%) |
May 15, 2012 | 90.76 | 90.88 | 90.64 | 90.86 | 1,218,345 | +0.11(+0.12%) |
May 14, 2012 | 90.46 | 90.76 | 90.45 | 90.76 | 1,507,240 | +0.42(+0.47%) |
May 11, 2012 | 90.40 | 90.42 | 90.27 | 90.33 | 1,106,516 | +0.05(+0.05%) |
May 10, 2012 | 90.20 | 90.31 | 90.12 | 90.29 | 650,505 | -0.02(-0.02%) |
May 09, 2012 | 90.65 | 90.71 | 90.24 | 90.30 | 1,034,904 | -0.11(-0.12%) |
May 08, 2012 | 90.45 | 90.55 | 90.36 | 90.41 | 1,025,774 | +0.17(+0.18%) |
May 07, 2012 | 90.30 | 90.37 | 90.21 | 90.24 | 720,634 | -0.01(-0.01%) |
May 04, 2012 | 90.16 | 90.26 | 90.01 | 90.25 | 706,809 | +0.19(+0.21%) |
May 03, 2012 | 90.14 | 90.32 | 90.06 | 90.06 | 746,786 | -0.11(-0.13%) |
May 02, 2012 | 90.22 | 90.27 | 90.12 | 90.17 | 1,013,256 | +0.10(+0.11%) |
May 01, 2012 | 90.23 | 90.30 | 89.94 | 90.07 | 2,218,893 | +0.03(+0.04%) |
Apr 30, 2012 | 90.12 | 90.24 | 90.04 | 90.04 | 1,333,700 | -0.10(-0.11%) |
Apr 27, 2012 | 90.20 | 90.30 | 90.04 | 90.14 | 1,089,128 | -0.09(-0.10%) |
Apr 26, 2012 | 90.00 | 90.23 | 89.96 | 90.23 | 1,585,938 | +0.34(+0.38%) |
Apr 25, 2012 | 89.71 | 89.92 | 89.59 | 89.89 | 957,018 | -0.04(-0.04%) |
Apr 24, 2012 | 89.93 | 90.02 | 89.87 | 89.93 | 888,261 | +0.02(+0.03%) |
Apr 23, 2012 | 90.02 | 90.04 | 89.88 | 89.90 | 654,785 | +0.10(+0.11%) |
Apr 20, 2012 | 89.54 | 89.81 | 89.48 | 89.81 | 1,343,807 | +0.23(+0.25%) |
Apr 19, 2012 | 89.79 | 89.81 | 89.58 | 89.58 | 1,336,954 | -0.21(-0.24%) |
Apr 18, 2012 | 89.84 | 89.92 | 89.75 | 89.79 | 651,384 | -0.13(-0.14%) |
Apr 17, 2012 | 89.71 | 89.96 | 89.65 | 89.92 | 2,100,944 | +0.20(+0.22%) |
Apr 16, 2012 | 89.72 | 89.87 | 89.64 | 89.72 | 941,347 | -0.05(-0.06%) |
Apr 13, 2012 | 89.61 | 89.82 | 89.58 | 89.78 | 699,441 | +0.38(+0.42%) |
Apr 12, 2012 | 89.64 | 89.65 | 89.37 | 89.40 | 1,560,579 | -0.17(-0.19%) |
Apr 11, 2012 | 89.29 | 89.62 | 89.16 | 89.56 | 1,105,809 | +0.14(+0.16%) |
Apr 10, 2012 | 89.21 | 89.55 | 89.09 | 89.42 | 1,198,934 | +0.51(+0.58%) |
Apr 09, 2012 | 89.18 | 89.19 | 88.90 | 88.91 | 1,390,709 | +0.41(+0.46%) |
Apr 05, 2012 | 88.54 | 88.62 | 88.40 | 88.50 | 1,173,024 | +0.23(+0.26%) |
Apr 04, 2012 | 88.43 | 88.55 | 88.18 | 88.27 | 821,404 | +0.02(+0.02%) |
Apr 03, 2012 | 89.05 | 89.24 | 88.25 | 88.25 | 1,573,301 | -0.66(-0.74%) |
Apr 02, 2012 | 88.82 | 88.95 | 88.66 | 88.91 | 1,366,454 | +0.45(+0.51%) |
Mar 30, 2012 | 88.73 | 88.86 | 88.33 | 88.46 | 1,326,238 | -0.29(-0.33%) |
Mar 29, 2012 | 88.81 | 88.87 | 88.66 | 88.75 | 787,931 | +0.15(+0.17%) |
Mar 28, 2012 | 88.57 | 88.78 | 88.50 | 88.60 | 704,135 | -0.11(-0.13%) |
Mar 27, 2012 | 88.45 | 88.77 | 88.40 | 88.72 | 1,450,592 | +0.32(+0.36%) |
Mar 26, 2012 | 88.65 | 88.65 | 88.22 | 88.40 | 1,517,716 | -0.26(-0.29%) |
Mar 23, 2012 | 88.54 | 88.70 | 88.42 | 88.66 | 1,236,004 | +0.29(+0.32%) |
Mar 22, 2012 | 88.42 | 88.47 | 88.15 | 88.37 | 1,127,212 | +0.09(+0.11%) |
Mar 21, 2012 | 88.21 | 88.35 | 88.09 | 88.28 | 845,098 | +0.17(+0.19%) |
Mar 20, 2012 | 88.12 | 88.28 | 87.87 | 88.11 | 1,449,037 | -0.09(-0.10%) |
Mar 19, 2012 | 88.31 | 88.48 | 87.98 | 88.19 | 1,080,288 | -0.23(-0.26%) |
Mar 16, 2012 | 88.22 | 88.53 | 88.07 | 88.42 | 1,096,449 | +0.05(+0.06%) |
Mar 15, 2012 | 88.18 | 88.51 | 88.18 | 88.37 | 1,108,665 | +0.12(+0.14%) |
Mar 14, 2012 | 88.83 | 88.83 | 88.17 | 88.25 | 1,839,900 | -0.83(-0.93%) |
Mar 13, 2012 | 89.25 | 89.32 | 89.03 | 89.08 | 1,140,334 | -0.22(-0.24%) |
Mar 12, 2012 | 89.33 | 89.34 | 89.23 | 89.30 | 599,502 | +0.11(+0.13%) |
Mar 09, 2012 | 88.93 | 89.18 | 88.81 | 89.18 | 682,868 | +0.16(+0.18%) |
Mar 08, 2012 | 88.99 | 89.06 | 88.86 | 89.02 | 984,824 | -0.04(-0.04%) |
Mar 07, 2012 | 89.02 | 89.06 | 88.87 | 89.06 | 2,684,181 | +0.20(+0.22%) |
Mar 06, 2012 | 88.77 | 89.03 | 88.77 | 88.87 | 2,096,564 | +0.26(+0.29%) |
Mar 05, 2012 | 89.14 | 89.14 | 88.60 | 88.61 | 1,448,852 | -0.41(-0.46%) |
Mar 02, 2012 | 89.01 | 89.20 | 89.00 | 89.02 | 872,810 | +0.01(+0.01%) |