Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 95.26 | 96.62 | 94.16 | 95.53 | 33,460 | -0.53(-0.55%) |
May 30, 2012 | 97.36 | 97.36 | 95.65 | 96.05 | 14,803 | -1.97(-2.01%) |
May 29, 2012 | 96.43 | 98.92 | 95.76 | 98.02 | 38,618 | +2.88(+3.03%) |
May 25, 2012 | 92.88 | 95.14 | 92.88 | 95.14 | 19,663 | +1.60(+1.71%) |
May 24, 2012 | 94.32 | 94.67 | 92.88 | 93.54 | 35,450 | -1.09(-1.15%) |
May 23, 2012 | 95.68 | 95.96 | 94.24 | 94.63 | 25,711 | -1.71(-1.78%) |
May 22, 2012 | 95.10 | 97.17 | 95.10 | 96.35 | 27,801 | +0.86(+0.90%) |
May 21, 2012 | 96.46 | 97.44 | 94.42 | 95.49 | 25,729 | +0.12(+0.12%) |
May 18, 2012 | 97.32 | 97.32 | 94.94 | 95.37 | 27,009 | -1.36(-1.41%) |
May 17, 2012 | 98.22 | 98.22 | 96.58 | 96.74 | 34,641 | -0.90(-0.92%) |
May 16, 2012 | 98.30 | 98.30 | 97.44 | 97.63 | 23,884 | +0.16(+0.16%) |
May 15, 2012 | 98.22 | 98.80 | 97.24 | 97.48 | 20,195 | -0.97(-0.99%) |
May 14, 2012 | 99.00 | 99.47 | 98.41 | 98.45 | 29,825 | -0.90(-0.90%) |
May 11, 2012 | 98.72 | 100.83 | 98.45 | 99.35 | 28,496 | +0.62(+0.63%) |
May 10, 2012 | 97.59 | 99.07 | 97.59 | 98.72 | 29,404 | +1.60(+1.65%) |
May 09, 2012 | 96.54 | 98.49 | 96.54 | 97.13 | 35,109 | -1.64(-1.66%) |
May 08, 2012 | 99.50 | 99.78 | 98.07 | 98.76 | 18,777 | -0.74(-0.74%) |
May 07, 2012 | 100.79 | 101.06 | 99.19 | 99.50 | 25,018 | -1.52(-1.50%) |
May 04, 2012 | 100.52 | 101.02 | 99.43 | 101.02 | 19,211 | +0.04(+0.04%) |
May 03, 2012 | 101.65 | 102.66 | 100.52 | 100.98 | 24,436 | -1.36(-1.33%) |
May 02, 2012 | 102.55 | 103.83 | 101.96 | 102.35 | 23,033 | -0.47(-0.45%) |
May 01, 2012 | 103.09 | 104.26 | 101.88 | 102.82 | 39,048 | -0.59(-0.57%) |
Apr 30, 2012 | 102.55 | 103.44 | 101.92 | 103.40 | 28,636 | +0.78(+0.76%) |
Apr 27, 2012 | 102.51 | 102.78 | 101.69 | 102.62 | 23,902 | +0.39(+0.38%) |
Apr 26, 2012 | 101.73 | 102.27 | 101.26 | 102.23 | 28,847 | +0.55(+0.54%) |
Apr 25, 2012 | 101.30 | 101.88 | 100.97 | 101.69 | 24,621 | +0.66(+0.66%) |
Apr 24, 2012 | 102.12 | 102.12 | 100.64 | 101.02 | 25,991 | +0.35(+0.35%) |
Apr 23, 2012 | 100.13 | 100.96 | 99.66 | 100.67 | 34,516 | +0.20(+0.19%) |
Apr 20, 2012 | 100.13 | 100.71 | 99.82 | 100.48 | 27,150 | +0.19(+0.19%) |
Apr 19, 2012 | 99.11 | 100.28 | 98.92 | 100.28 | 17,736 | +1.72(+1.74%) |
Apr 18, 2012 | 98.96 | 99.15 | 98.30 | 98.57 | 20,525 | -0.04(-0.04%) |
Apr 17, 2012 | 100.79 | 100.79 | 98.45 | 98.61 | 45,180 | +0.12(+0.12%) |
Apr 16, 2012 | 99.35 | 99.62 | 97.83 | 98.49 | 17,643 | -0.47(-0.47%) |
Apr 13, 2012 | 99.08 | 99.54 | 98.34 | 98.96 | 20,664 | +0.04(+0.04%) |
Apr 12, 2012 | 97.83 | 100.13 | 97.63 | 98.92 | 33,973 | +1.17(+1.20%) |
Apr 11, 2012 | 98.61 | 98.76 | 97.28 | 97.75 | 27,214 | +0.31(+0.32%) |
Apr 10, 2012 | 98.92 | 98.92 | 96.78 | 97.44 | 44,394 | -1.09(-1.11%) |
Apr 09, 2012 | 99.39 | 99.39 | 97.98 | 98.53 | 21,476 | -1.29(-1.29%) |
Apr 05, 2012 | 99.11 | 99.82 | 98.76 | 99.82 | 23,176 | +0.66(+0.67%) |
Apr 04, 2012 | 99.19 | 99.43 | 98.58 | 99.15 | 25,563 | -0.97(-0.97%) |
Apr 03, 2012 | 100.36 | 100.36 | 99.50 | 100.13 | 20,195 | +0.13(+0.13%) |
Apr 02, 2012 | 99.23 | 100.36 | 99.23 | 99.99 | 29,199 | +0.14(+0.14%) |
Mar 30, 2012 | 100.36 | 100.36 | 99.35 | 99.86 | 38,841 | -0.19(-0.19%) |
Mar 29, 2012 | 99.54 | 100.05 | 98.92 | 100.05 | 27,141 | -0.27(-0.27%) |
Mar 28, 2012 | 100.91 | 100.98 | 99.39 | 100.32 | 33,747 | -0.59(-0.58%) |
Mar 27, 2012 | 100.40 | 101.18 | 99.82 | 100.91 | 35,350 | +0.04(+0.04%) |
Mar 26, 2012 | 102.00 | 102.16 | 100.48 | 100.87 | 32,963 | -0.94(-0.92%) |
Mar 23, 2012 | 102.31 | 102.31 | 101.49 | 101.80 | 25,167 | -0.47(-0.46%) |
Mar 22, 2012 | 102.31 | 102.95 | 101.69 | 102.27 | 25,917 | -0.16(-0.15%) |
Mar 21, 2012 | 102.74 | 102.74 | 101.62 | 102.43 | 22,404 | -0.31(-0.30%) |
Mar 20, 2012 | 103.40 | 103.40 | 102.00 | 102.74 | 31,334 | -0.55(-0.53%) |
Mar 19, 2012 | 103.36 | 103.83 | 102.39 | 103.28 | 20,650 | +0.23(+0.23%) |
Mar 16, 2012 | 102.12 | 103.36 | 102.04 | 103.05 | 18,470 | +1.25(+1.22%) |
Mar 15, 2012 | 103.25 | 103.25 | 101.53 | 101.80 | 39,536 | -1.23(-1.20%) |
Mar 14, 2012 | 105.39 | 105.39 | 102.62 | 103.04 | 39,088 | -1.61(-1.54%) |
Mar 13, 2012 | 104.14 | 105.90 | 103.36 | 104.65 | 19,315 | +1.25(+1.21%) |
Mar 12, 2012 | 103.83 | 104.57 | 102.96 | 103.40 | 24,542 | -0.23(-0.23%) |
Mar 09, 2012 | 103.99 | 104.06 | 103.18 | 103.64 | 21,797 | +0.27(+0.26%) |
Mar 08, 2012 | 103.52 | 103.91 | 103.01 | 103.36 | 21,310 | +0.51(+0.49%) |
Mar 07, 2012 | 102.31 | 103.09 | 101.60 | 102.86 | 31,191 | +1.01(+0.99%) |
Mar 06, 2012 | 102.23 | 102.23 | 100.13 | 101.84 | 50,500 | -1.09(-1.06%) |
Mar 05, 2012 | 105.82 | 105.82 | 102.93 | 102.93 | 31,547 | -2.50(-2.37%) |
Mar 02, 2012 | 105.82 | 106.05 | 105.19 | 105.43 | 25,364 | +0.39(+0.37%) |