Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 90.15 | 91.75 | 90.15 | 91.73 | 1,376,258 | +2.86(+3.22%) |
Jun 28, 2012 | 87.22 | 88.93 | 87.18 | 88.87 | 1,184,581 | +1.02(+1.16%) |
Jun 27, 2012 | 88.43 | 88.85 | 87.45 | 87.85 | 868,785 | -0.24(-0.27%) |
Jun 26, 2012 | 87.83 | 88.52 | 87.60 | 88.09 | 864,971 | +0.31(+0.36%) |
Jun 25, 2012 | 87.40 | 88.29 | 86.98 | 87.78 | 1,218,569 | -1.11(-1.25%) |
Jun 22, 2012 | 88.87 | 89.34 | 88.48 | 88.89 | 1,494,979 | +0.40(+0.46%) |
Jun 21, 2012 | 90.88 | 91.09 | 88.42 | 88.48 | 1,304,962 | -2.09(-2.31%) |
Jun 20, 2012 | 91.27 | 91.77 | 90.16 | 90.58 | 1,224,053 | -0.67(-0.73%) |
Jun 19, 2012 | 90.21 | 91.63 | 90.04 | 91.24 | 1,441,324 | +1.88(+2.11%) |
Jun 18, 2012 | 88.77 | 89.83 | 88.42 | 89.36 | 945,805 | +0.29(+0.32%) |
Jun 15, 2012 | 88.49 | 89.44 | 88.41 | 89.07 | 1,376,483 | +0.89(+1.00%) |
Jun 14, 2012 | 88.51 | 88.93 | 87.73 | 88.19 | 1,235,226 | -0.12(-0.13%) |
Jun 13, 2012 | 89.50 | 89.50 | 87.99 | 88.31 | 1,076,937 | -1.59(-1.76%) |
Jun 12, 2012 | 88.80 | 89.96 | 88.43 | 89.89 | 1,099,335 | +1.36(+1.53%) |
Jun 11, 2012 | 90.13 | 90.27 | 88.44 | 88.53 | 995,822 | -0.82(-0.92%) |
Jun 08, 2012 | 88.94 | 89.45 | 87.66 | 89.35 | 1,703,454 | +1.05(+1.18%) |
Jun 07, 2012 | 88.28 | 89.54 | 87.69 | 88.31 | 1,031,147 | +0.41(+0.46%) |
Jun 06, 2012 | 87.23 | 87.90 | 86.80 | 87.90 | 1,706,726 | +1.77(+2.06%) |
Jun 05, 2012 | 87.26 | 87.26 | 85.99 | 86.13 | 2,044,944 | -1.13(-1.30%) |
Jun 04, 2012 | 86.86 | 87.45 | 86.04 | 87.26 | 1,707,433 | +0.39(+0.45%) |
Jun 01, 2012 | 86.83 | 87.80 | 86.77 | 86.87 | 1,725,897 | -2.29(-2.57%) |
May 31, 2012 | 89.38 | 89.80 | 88.00 | 89.16 | 1,739,015 | -0.02(-0.02%) |
May 30, 2012 | 90.81 | 91.10 | 89.01 | 89.17 | 1,724,382 | -2.63(-2.86%) |
May 29, 2012 | 91.25 | 91.97 | 90.68 | 91.80 | 1,399,615 | +1.28(+1.41%) |
May 25, 2012 | 91.17 | 91.64 | 90.10 | 90.52 | 1,047,392 | -0.76(-0.84%) |
May 24, 2012 | 90.99 | 91.72 | 90.26 | 91.29 | 2,006,411 | +0.36(+0.40%) |
May 23, 2012 | 89.79 | 91.15 | 89.20 | 90.93 | 1,571,344 | +0.56(+0.62%) |
May 22, 2012 | 91.46 | 91.46 | 89.91 | 90.37 | 1,372,455 | -0.59(-0.65%) |
May 21, 2012 | 88.41 | 91.18 | 88.28 | 90.95 | 2,122,754 | +2.74(+3.11%) |
May 18, 2012 | 89.09 | 89.60 | 88.00 | 88.21 | 2,386,486 | -0.64(-0.72%) |
May 17, 2012 | 91.99 | 92.02 | 88.85 | 88.85 | 2,997,882 | -2.94(-3.20%) |
May 16, 2012 | 92.55 | 92.90 | 91.68 | 91.78 | 1,417,443 | -0.54(-0.58%) |
May 15, 2012 | 92.54 | 93.26 | 91.97 | 92.32 | 1,337,508 | -0.33(-0.35%) |
May 14, 2012 | 92.99 | 93.60 | 92.25 | 92.65 | 1,207,204 | -1.07(-1.15%) |
May 11, 2012 | 93.39 | 94.07 | 93.37 | 93.72 | 1,737,413 | -0.06(-0.06%) |
May 10, 2012 | 94.87 | 95.04 | 93.60 | 93.78 | 2,473,268 | -0.44(-0.46%) |
May 09, 2012 | 95.05 | 95.75 | 94.20 | 94.22 | 1,801,224 | -1.76(-1.84%) |
May 08, 2012 | 95.71 | 96.09 | 94.60 | 95.98 | 1,626,681 | -0.30(-0.31%) |
May 07, 2012 | 96.17 | 96.67 | 95.88 | 96.28 | 1,406,745 | +0.01(+0.01%) |
May 04, 2012 | 97.17 | 97.33 | 95.95 | 96.27 | 874,654 | -1.23(-1.26%) |
May 03, 2012 | 97.87 | 98.04 | 97.15 | 97.50 | 1,015,898 | -0.22(-0.22%) |
May 02, 2012 | 97.10 | 97.86 | 96.82 | 97.72 | 847,177 | +0.21(+0.22%) |
May 01, 2012 | 97.24 | 98.08 | 96.80 | 97.51 | 1,170,988 | +0.41(+0.42%) |
Apr 30, 2012 | 97.51 | 97.56 | 96.82 | 97.10 | 883,683 | -0.65(-0.66%) |
Apr 27, 2012 | 96.93 | 98.13 | 96.78 | 97.74 | 1,492,702 | +0.96(+0.99%) |
Apr 26, 2012 | 95.67 | 97.17 | 95.41 | 96.79 | 1,199,816 | +1.31(+1.37%) |
Apr 25, 2012 | 94.66 | 96.22 | 93.80 | 95.48 | 1,684,317 | +1.12(+1.19%) |
Apr 24, 2012 | 93.81 | 94.77 | 93.13 | 94.35 | 1,892,130 | -0.20(-0.21%) |
Apr 23, 2012 | 94.72 | 94.72 | 93.99 | 94.55 | 1,234,654 | -0.86(-0.90%) |
Apr 20, 2012 | 95.74 | 95.91 | 95.14 | 95.41 | 1,627,204 | -0.11(-0.11%) |
Apr 19, 2012 | 95.77 | 96.28 | 95.10 | 95.52 | 1,163,591 | -0.13(-0.14%) |
Apr 18, 2012 | 95.22 | 96.05 | 95.22 | 95.65 | 1,023,815 | -0.23(-0.24%) |
Apr 17, 2012 | 95.38 | 96.42 | 94.84 | 95.88 | 958,798 | +1.09(+1.15%) |
Apr 16, 2012 | 94.63 | 95.24 | 94.13 | 94.79 | 1,171,246 | +0.77(+0.82%) |
Apr 13, 2012 | 94.91 | 95.03 | 93.93 | 94.02 | 1,139,418 | -1.33(-1.40%) |
Apr 12, 2012 | 93.56 | 95.50 | 93.45 | 95.35 | 1,246,082 | +1.89(+2.02%) |
Apr 11, 2012 | 92.97 | 93.86 | 92.86 | 93.46 | 1,229,847 | +1.44(+1.57%) |
Apr 10, 2012 | 94.16 | 94.23 | 91.99 | 92.02 | 2,175,162 | -2.27(-2.40%) |
Apr 09, 2012 | 94.64 | 94.96 | 93.92 | 94.28 | 1,173,436 | -1.33(-1.40%) |
Apr 05, 2012 | 95.31 | 95.86 | 95.22 | 95.62 | 1,157,196 | +0.18(+0.18%) |
Apr 04, 2012 | 95.72 | 95.85 | 95.06 | 95.44 | 974,413 | -0.88(-0.91%) |
Apr 03, 2012 | 96.53 | 96.54 | 95.84 | 96.32 | 1,633,774 | -0.22(-0.23%) |