Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 85.44 | 86.93 | 85.05 | 86.89 | 516,025 | +1.86(+2.19%) |
May 30, 2012 | 85.13 | 85.41 | 84.29 | 85.03 | 343,430 | -0.13(-0.16%) |
May 29, 2012 | 83.90 | 85.45 | 83.90 | 85.17 | 233,197 | +1.27(+1.52%) |
May 25, 2012 | 83.86 | 84.78 | 83.52 | 83.89 | 179,922 | +0.09(+0.11%) |
May 24, 2012 | 84.25 | 84.54 | 83.13 | 83.80 | 130,175 | -0.19(-0.23%) |
May 23, 2012 | 84.87 | 84.87 | 81.73 | 84.00 | 281,284 | -0.91(-1.07%) |
May 22, 2012 | 83.35 | 85.65 | 83.25 | 84.91 | 311,682 | +1.53(+1.84%) |
May 21, 2012 | 82.67 | 83.49 | 82.53 | 83.38 | 368,113 | +0.87(+1.06%) |
May 18, 2012 | 84.95 | 84.95 | 82.36 | 82.51 | 321,455 | -1.73(-2.05%) |
May 17, 2012 | 87.07 | 87.07 | 83.91 | 84.23 | 427,286 | -2.37(-2.74%) |
May 16, 2012 | 87.44 | 87.84 | 86.09 | 86.61 | 359,881 | -0.13(-0.14%) |
May 15, 2012 | 86.60 | 88.09 | 86.24 | 86.73 | 366,749 | +0.36(+0.42%) |
May 14, 2012 | 86.38 | 87.13 | 85.75 | 86.37 | 378,057 | -0.86(-0.98%) |
May 11, 2012 | 87.05 | 88.27 | 85.96 | 87.23 | 156,097 | -0.58(-0.67%) |
May 10, 2012 | 87.94 | 88.34 | 86.88 | 87.81 | 390,811 | +0.32(+0.37%) |
May 09, 2012 | 87.16 | 88.06 | 86.17 | 87.49 | 262,330 | -0.79(-0.89%) |
May 08, 2012 | 89.14 | 89.46 | 87.08 | 88.28 | 392,752 | -1.16(-1.30%) |
May 07, 2012 | 89.30 | 90.47 | 89.27 | 89.44 | 478,483 | -0.42(-0.47%) |
May 04, 2012 | 90.81 | 92.16 | 89.30 | 89.86 | 442,890 | -1.57(-1.71%) |
May 03, 2012 | 91.38 | 91.82 | 90.78 | 91.43 | 423,669 | -0.04(-0.05%) |
May 02, 2012 | 91.23 | 92.11 | 90.87 | 91.47 | 427,316 | +0.02(+0.02%) |
May 01, 2012 | 91.25 | 92.19 | 91.08 | 91.45 | 396,177 | +0.28(+0.31%) |
Apr 30, 2012 | 91.98 | 91.98 | 90.71 | 91.17 | 589,085 | -0.87(-0.95%) |
Apr 27, 2012 | 90.82 | 92.26 | 90.66 | 92.04 | 398,444 | +1.68(+1.86%) |
Apr 26, 2012 | 90.24 | 90.50 | 88.80 | 90.36 | 260,096 | +0.28(+0.31%) |
Apr 25, 2012 | 89.16 | 90.44 | 88.27 | 90.08 | 435,426 | +0.95(+1.06%) |
Apr 24, 2012 | 88.75 | 89.62 | 87.65 | 89.14 | 577,621 | +0.29(+0.32%) |
Apr 23, 2012 | 90.26 | 90.33 | 88.05 | 88.85 | 380,698 | -1.84(-2.03%) |
Apr 20, 2012 | 90.84 | 91.75 | 90.48 | 90.69 | 314,629 | -0.01(-0.02%) |
Apr 19, 2012 | 89.91 | 90.79 | 89.48 | 90.70 | 240,679 | +0.98(+1.09%) |
Apr 18, 2012 | 90.06 | 90.74 | 89.53 | 89.73 | 248,310 | -0.49(-0.55%) |
Apr 17, 2012 | 90.79 | 92.38 | 90.15 | 90.22 | 437,755 | -0.28(-0.31%) |
Apr 16, 2012 | 90.23 | 90.80 | 88.84 | 90.50 | 536,367 | +0.77(+0.85%) |
Apr 13, 2012 | 91.01 | 91.73 | 89.53 | 89.73 | 547,469 | -1.84(-2.01%) |
Apr 12, 2012 | 92.02 | 92.39 | 91.10 | 91.57 | 532,734 | -0.29(-0.32%) |
Apr 11, 2012 | 92.35 | 93.11 | 91.60 | 91.87 | 359,433 | +0.32(+0.35%) |
Apr 10, 2012 | 92.54 | 93.98 | 91.45 | 91.55 | 590,147 | -0.99(-1.07%) |
Apr 09, 2012 | 92.33 | 93.03 | 91.44 | 92.54 | 235,547 | -0.70(-0.75%) |
Apr 05, 2012 | 91.70 | 93.37 | 91.00 | 93.24 | 335,882 | +1.25(+1.35%) |
Apr 04, 2012 | 91.96 | 92.44 | 91.59 | 91.99 | 357,891 | -0.83(-0.89%) |
Apr 03, 2012 | 91.90 | 93.57 | 91.54 | 92.82 | 764,314 | +1.00(+1.09%) |
Apr 02, 2012 | 90.31 | 92.25 | 89.62 | 91.82 | 448,357 | +1.63(+1.81%) |
Mar 30, 2012 | 88.82 | 90.35 | 88.54 | 90.19 | 495,565 | +1.68(+1.89%) |
Mar 29, 2012 | 87.86 | 88.67 | 86.40 | 88.52 | 324,248 | -0.14(-0.15%) |
Mar 28, 2012 | 88.56 | 88.65 | 87.70 | 88.65 | 273,376 | +0.05(+0.06%) |
Mar 27, 2012 | 88.65 | 89.15 | 88.34 | 88.60 | 443,971 | +0.20(+0.22%) |
Mar 26, 2012 | 87.58 | 89.07 | 87.34 | 88.40 | 384,785 | +1.11(+1.27%) |
Mar 23, 2012 | 86.84 | 87.31 | 86.17 | 87.29 | 157,008 | +0.53(+0.61%) |
Mar 22, 2012 | 86.76 | 87.47 | 86.07 | 86.76 | 198,314 | -0.34(-0.39%) |
Mar 21, 2012 | 87.03 | 87.88 | 86.83 | 87.11 | 296,547 | +0.01(+0.02%) |
Mar 20, 2012 | 86.96 | 87.23 | 85.98 | 87.09 | 218,305 | -0.31(-0.36%) |
Mar 19, 2012 | 86.97 | 87.84 | 86.23 | 87.41 | 323,215 | +0.27(+0.31%) |
Mar 16, 2012 | 86.85 | 87.66 | 86.32 | 87.14 | 522,688 | +0.68(+0.78%) |
Mar 15, 2012 | 88.07 | 88.35 | 85.47 | 86.46 | 992,586 | -1.46(-1.66%) |
Mar 14, 2012 | 89.37 | 89.67 | 87.61 | 87.92 | 538,907 | -1.14(-1.28%) |
Mar 13, 2012 | 88.64 | 89.73 | 87.34 | 89.06 | 590,909 | +0.60(+0.67%) |
Mar 12, 2012 | 88.49 | 88.98 | 87.83 | 88.46 | 382,462 | -0.08(-0.09%) |
Mar 09, 2012 | 87.60 | 89.04 | 87.17 | 88.54 | 357,397 | +1.10(+1.26%) |
Mar 08, 2012 | 86.87 | 87.74 | 85.85 | 87.44 | 206,499 | +1.31(+1.52%) |
Mar 07, 2012 | 85.75 | 86.76 | 85.44 | 86.13 | 223,904 | +0.47(+0.54%) |
Mar 06, 2012 | 85.85 | 86.19 | 84.78 | 85.66 | 381,182 | -1.39(-1.60%) |
Mar 05, 2012 | 85.50 | 87.07 | 84.58 | 87.05 | 326,002 | +1.35(+1.57%) |
Mar 02, 2012 | 85.91 | 86.25 | 84.78 | 85.70 | 233,235 | -0.21(-0.25%) |