Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.00 | 85.21 | 83.09 | 84.45 | 1,557,339 | +0.63(+0.75%) |
May 30, 2012 | 84.58 | 84.79 | 83.59 | 83.83 | 1,498,432 | -1.47(-1.72%) |
May 29, 2012 | 84.59 | 85.38 | 84.23 | 85.30 | 1,148,745 | +0.96(+1.13%) |
May 25, 2012 | 83.87 | 84.49 | 83.81 | 84.34 | 997,754 | +0.24(+0.29%) |
May 24, 2012 | 83.52 | 84.39 | 82.20 | 84.10 | 898,375 | +0.51(+0.61%) |
May 23, 2012 | 83.28 | 83.70 | 82.11 | 83.59 | 998,344 | -0.04(-0.05%) |
May 22, 2012 | 84.30 | 84.44 | 83.28 | 83.64 | 1,218,804 | -0.63(-0.75%) |
May 21, 2012 | 82.63 | 84.36 | 82.59 | 84.27 | 1,615,506 | +1.69(+2.05%) |
May 18, 2012 | 83.13 | 83.93 | 82.33 | 82.58 | 1,873,769 | -0.06(-0.08%) |
May 17, 2012 | 84.93 | 85.12 | 82.61 | 82.64 | 1,407,125 | -2.11(-2.49%) |
May 16, 2012 | 86.25 | 86.25 | 84.63 | 84.76 | 1,268,450 | -1.15(-1.34%) |
May 15, 2012 | 86.78 | 86.97 | 85.59 | 85.91 | 1,347,840 | -0.75(-0.87%) |
May 14, 2012 | 87.37 | 88.35 | 86.61 | 86.66 | 1,069,593 | -1.56(-1.76%) |
May 11, 2012 | 87.66 | 88.76 | 87.38 | 88.22 | 1,135,751 | +0.21(+0.24%) |
May 10, 2012 | 88.78 | 88.78 | 87.66 | 88.01 | 772,353 | -0.12(-0.14%) |
May 09, 2012 | 88.31 | 88.87 | 88.07 | 88.13 | 1,226,625 | -0.87(-0.97%) |
May 08, 2012 | 88.59 | 89.30 | 88.23 | 89.00 | 1,207,394 | -0.04(-0.04%) |
May 07, 2012 | 88.74 | 89.44 | 88.64 | 89.04 | 955,447 | +0.14(+0.16%) |
May 04, 2012 | 90.48 | 90.97 | 88.45 | 88.90 | 1,140,832 | -2.83(-3.09%) |
May 03, 2012 | 92.18 | 92.69 | 91.43 | 91.73 | 926,908 | -0.34(-0.36%) |
May 02, 2012 | 91.39 | 92.31 | 90.80 | 92.07 | 1,014,195 | +0.29(+0.32%) |
May 01, 2012 | 90.64 | 92.22 | 90.19 | 91.78 | 826,856 | +1.13(+1.24%) |
Apr 30, 2012 | 90.76 | 90.76 | 89.90 | 90.65 | 829,105 | -0.41(-0.45%) |
Apr 27, 2012 | 90.74 | 91.44 | 90.41 | 91.06 | 680,717 | +0.78(+0.87%) |
Apr 26, 2012 | 89.88 | 90.50 | 89.56 | 90.28 | 759,740 | +0.11(+0.13%) |
Apr 25, 2012 | 90.27 | 90.27 | 89.57 | 90.16 | 1,008,327 | +0.53(+0.59%) |
Apr 24, 2012 | 87.89 | 89.64 | 87.71 | 89.64 | 1,448,712 | +1.92(+2.19%) |
Apr 23, 2012 | 87.80 | 88.08 | 87.04 | 87.71 | 1,171,774 | -0.70(-0.79%) |
Apr 20, 2012 | 87.32 | 88.78 | 87.25 | 88.41 | 1,076,681 | +1.23(+1.41%) |
Apr 19, 2012 | 87.26 | 87.85 | 86.82 | 87.18 | 1,021,588 | +0.11(+0.12%) |
Apr 18, 2012 | 87.33 | 87.99 | 86.95 | 87.07 | 812,108 | -0.64(-0.73%) |
Apr 17, 2012 | 87.57 | 88.09 | 86.93 | 87.71 | 779,784 | +0.44(+0.51%) |
Apr 16, 2012 | 86.95 | 87.90 | 86.92 | 87.27 | 888,710 | +0.72(+0.83%) |
Apr 13, 2012 | 87.26 | 87.45 | 86.55 | 86.55 | 833,793 | -0.75(-0.86%) |
Apr 12, 2012 | 86.58 | 87.32 | 86.09 | 87.30 | 1,030,187 | +0.73(+0.84%) |
Apr 11, 2012 | 85.80 | 86.65 | 85.46 | 86.57 | 1,168,245 | +1.58(+1.85%) |
Apr 10, 2012 | 85.84 | 86.06 | 84.94 | 85.00 | 1,600,619 | -0.80(-0.93%) |
Apr 09, 2012 | 85.25 | 86.27 | 84.86 | 85.80 | 805,143 | -0.49(-0.56%) |
Apr 05, 2012 | 86.19 | 86.56 | 85.98 | 86.28 | 648,898 | -0.16(-0.19%) |
Apr 04, 2012 | 86.92 | 87.22 | 86.22 | 86.45 | 880,718 | -1.10(-1.26%) |
Apr 03, 2012 | 87.52 | 87.82 | 87.07 | 87.55 | 1,120,574 | -0.29(-0.33%) |
Apr 02, 2012 | 87.19 | 87.91 | 86.97 | 87.84 | 1,143,698 | +0.41(+0.47%) |
Mar 30, 2012 | 87.49 | 87.66 | 87.07 | 87.43 | 1,484,636 | +0.38(+0.44%) |
Mar 29, 2012 | 86.13 | 87.11 | 85.97 | 87.05 | 937,147 | +0.34(+0.39%) |
Mar 28, 2012 | 86.66 | 87.11 | 85.93 | 86.71 | 1,326,834 | -0.15(-0.17%) |
Mar 27, 2012 | 87.25 | 87.45 | 86.56 | 86.87 | 1,084,708 | -0.39(-0.44%) |
Mar 26, 2012 | 87.55 | 87.88 | 86.90 | 87.25 | 1,423,075 | +0.52(+0.60%) |
Mar 23, 2012 | 86.00 | 87.02 | 85.66 | 86.73 | 1,258,261 | +0.99(+1.16%) |
Mar 22, 2012 | 86.05 | 86.12 | 85.44 | 85.74 | 1,361,787 | -0.90(-1.04%) |
Mar 21, 2012 | 86.78 | 87.21 | 86.40 | 86.64 | 1,363,952 | -0.13(-0.15%) |
Mar 20, 2012 | 86.33 | 86.98 | 86.12 | 86.78 | 1,048,418 | +0.14(+0.16%) |
Mar 19, 2012 | 86.31 | 87.09 | 85.99 | 86.64 | 1,702,583 | +0.25(+0.29%) |
Mar 16, 2012 | 85.44 | 86.41 | 85.03 | 86.38 | 2,778,619 | +1.71(+2.02%) |
Mar 15, 2012 | 84.49 | 84.79 | 83.54 | 84.68 | 1,585,685 | +0.86(+1.03%) |
Mar 14, 2012 | 83.72 | 84.32 | 83.35 | 83.82 | 1,179,263 | -0.04(-0.05%) |
Mar 13, 2012 | 82.55 | 84.21 | 82.55 | 83.86 | 1,439,905 | +1.50(+1.82%) |
Mar 12, 2012 | 82.06 | 83.21 | 81.75 | 82.36 | 1,393,906 | +0.34(+0.42%) |
Mar 09, 2012 | 81.33 | 82.45 | 81.00 | 82.02 | 1,704,059 | +0.87(+1.07%) |
Mar 08, 2012 | 82.34 | 82.47 | 80.96 | 81.15 | 2,600,729 | -1.07(-1.30%) |
Mar 07, 2012 | 82.53 | 82.82 | 81.40 | 82.22 | 2,077,401 | -0.19(-0.23%) |
Mar 06, 2012 | 82.90 | 83.39 | 82.22 | 82.41 | 1,783,732 | -1.36(-1.62%) |
Mar 05, 2012 | 83.14 | 83.87 | 82.24 | 83.76 | 1,786,924 | +0.06(+0.08%) |
Mar 02, 2012 | 84.08 | 84.08 | 82.95 | 83.70 | 1,825,967 | -0.47(-0.56%) |