Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 104.96 | 107.17 | 104.12 | 106.73 | 219,241 | +3.89(+3.78%) |
Jun 28, 2012 | 99.93 | 102.95 | 99.33 | 102.84 | 178,856 | +2.51(+2.50%) |
Jun 27, 2012 | 99.12 | 101.23 | 98.69 | 100.33 | 218,484 | +1.89(+1.92%) |
Jun 26, 2012 | 100.85 | 101.19 | 98.32 | 98.44 | 180,593 | -2.18(-2.17%) |
Jun 25, 2012 | 100.18 | 100.98 | 99.51 | 100.62 | 99,073 | -1.62(-1.59%) |
Jun 22, 2012 | 100.85 | 102.90 | 100.41 | 102.24 | 317,240 | +2.21(+2.21%) |
Jun 21, 2012 | 103.44 | 103.88 | 99.89 | 100.03 | 143,521 | -3.18(-3.08%) |
Jun 20, 2012 | 103.21 | 103.73 | 101.83 | 103.21 | 193,254 | +0.33(+0.33%) |
Jun 19, 2012 | 100.88 | 103.83 | 100.26 | 102.88 | 221,369 | +2.17(+2.15%) |
Jun 18, 2012 | 98.86 | 100.83 | 97.95 | 100.71 | 97,181 | +1.28(+1.29%) |
Jun 15, 2012 | 97.29 | 100.06 | 97.21 | 99.42 | 213,382 | +2.52(+2.60%) |
Jun 14, 2012 | 97.27 | 98.47 | 96.16 | 96.91 | 97,336 | -0.18(-0.18%) |
Jun 13, 2012 | 97.84 | 98.65 | 96.72 | 97.08 | 93,292 | -1.03(-1.05%) |
Jun 12, 2012 | 97.98 | 98.91 | 96.86 | 98.11 | 165,289 | +0.05(+0.05%) |
Jun 11, 2012 | 102.33 | 102.44 | 97.88 | 98.06 | 63,135 | -3.01(-2.98%) |
Jun 08, 2012 | 98.83 | 101.73 | 97.88 | 101.07 | 150,628 | +2.08(+2.10%) |
Jun 07, 2012 | 100.56 | 101.20 | 98.90 | 98.99 | 66,845 | -0.02(-0.02%) |
Jun 06, 2012 | 97.28 | 99.37 | 97.28 | 99.01 | 103,764 | +2.67(+2.77%) |
Jun 05, 2012 | 94.49 | 96.62 | 94.15 | 96.34 | 153,666 | +1.07(+1.12%) |
Jun 04, 2012 | 96.70 | 96.80 | 93.79 | 95.28 | 241,958 | -1.32(-1.37%) |
Jun 01, 2012 | 97.95 | 98.67 | 96.53 | 96.60 | 239,024 | -4.22(-4.18%) |
May 31, 2012 | 100.94 | 101.82 | 98.84 | 100.82 | 220,520 | -0.16(-0.16%) |
May 30, 2012 | 101.14 | 101.49 | 100.04 | 100.97 | 166,347 | -2.03(-1.97%) |
May 29, 2012 | 103.67 | 105.04 | 102.74 | 103.01 | 250,553 | +0.56(+0.54%) |
May 25, 2012 | 102.78 | 103.37 | 102.17 | 102.45 | 135,236 | -0.33(-0.32%) |
May 24, 2012 | 102.50 | 102.81 | 101.22 | 102.78 | 190,847 | +0.63(+0.61%) |
May 23, 2012 | 99.17 | 102.22 | 99.10 | 102.15 | 335,615 | +1.81(+1.81%) |
May 22, 2012 | 101.53 | 101.84 | 99.86 | 100.34 | 175,403 | -1.04(-1.02%) |
May 21, 2012 | 98.56 | 101.53 | 98.01 | 101.38 | 137,877 | +3.21(+3.26%) |
May 18, 2012 | 99.45 | 100.52 | 97.86 | 98.17 | 130,601 | -0.48(-0.48%) |
May 17, 2012 | 102.11 | 102.30 | 98.56 | 98.65 | 193,290 | -3.23(-3.17%) |
May 16, 2012 | 104.28 | 104.36 | 101.70 | 101.88 | 177,296 | -1.59(-1.54%) |
May 15, 2012 | 102.18 | 104.17 | 101.06 | 103.47 | 252,453 | +1.52(+1.49%) |
May 14, 2012 | 101.98 | 103.35 | 100.92 | 101.95 | 165,067 | -1.61(-1.56%) |
May 11, 2012 | 103.59 | 105.03 | 103.10 | 103.56 | 274,701 | -1.07(-1.02%) |
May 10, 2012 | 105.34 | 105.34 | 103.33 | 104.63 | 213,730 | -0.08(-0.08%) |
May 09, 2012 | 103.92 | 105.63 | 103.36 | 104.71 | 196,664 | -0.99(-0.93%) |
May 08, 2012 | 103.47 | 105.95 | 102.39 | 105.69 | 306,534 | +1.32(+1.27%) |
May 07, 2012 | 103.99 | 105.11 | 103.42 | 104.37 | 210,465 | +0.26(+0.24%) |
May 04, 2012 | 104.92 | 105.56 | 103.30 | 104.12 | 251,163 | -2.12(-2.00%) |
May 03, 2012 | 108.80 | 109.50 | 105.58 | 106.24 | 322,075 | -2.69(-2.47%) |
May 02, 2012 | 110.87 | 111.68 | 108.36 | 108.93 | 550,943 | -3.20(-2.85%) |
May 01, 2012 | 109.22 | 112.59 | 108.95 | 112.13 | 403,788 | +3.01(+2.76%) |
Apr 30, 2012 | 110.46 | 110.48 | 108.30 | 109.12 | 251,223 | -1.10(-1.00%) |
Apr 27, 2012 | 110.68 | 110.68 | 109.46 | 110.22 | 214,086 | +0.33(+0.30%) |
Apr 26, 2012 | 108.66 | 110.36 | 107.58 | 109.89 | 181,505 | +0.79(+0.73%) |
Apr 25, 2012 | 106.35 | 109.95 | 105.28 | 109.10 | 362,335 | +0.97(+0.90%) |
Apr 24, 2012 | 107.84 | 109.30 | 107.60 | 108.13 | 408,883 | +0.20(+0.19%) |
Apr 23, 2012 | 111.22 | 111.22 | 106.53 | 107.93 | 382,798 | -2.48(-2.25%) |
Apr 20, 2012 | 111.05 | 113.06 | 106.89 | 110.41 | 1,062,721 | +6.22(+5.97%) |
Apr 19, 2012 | 106.10 | 106.84 | 103.86 | 104.20 | 218,959 | -1.73(-1.63%) |
Apr 18, 2012 | 106.16 | 107.02 | 105.44 | 105.92 | 162,323 | -0.66(-0.62%) |
Apr 17, 2012 | 105.46 | 107.42 | 104.52 | 106.58 | 190,274 | +2.56(+2.46%) |
Apr 16, 2012 | 104.39 | 105.61 | 103.10 | 104.02 | 234,070 | +0.07(+0.07%) |
Apr 13, 2012 | 105.30 | 105.47 | 103.71 | 103.95 | 131,347 | -1.96(-1.85%) |
Apr 12, 2012 | 103.11 | 106.31 | 102.59 | 105.91 | 164,259 | +2.77(+2.68%) |
Apr 11, 2012 | 102.79 | 103.35 | 101.64 | 103.15 | 157,755 | +1.91(+1.89%) |
Apr 10, 2012 | 101.42 | 101.99 | 100.27 | 101.24 | 233,409 | -0.42(-0.42%) |
Apr 09, 2012 | 100.57 | 102.56 | 98.17 | 101.66 | 154,017 | -1.51(-1.46%) |
Apr 05, 2012 | 103.26 | 103.87 | 102.74 | 103.17 | 57,105 | -0.31(-0.30%) |
Apr 04, 2012 | 102.90 | 103.58 | 101.61 | 103.47 | 133,437 | -0.64(-0.62%) |
Apr 03, 2012 | 103.88 | 104.20 | 103.11 | 104.12 | 131,715 | +0.11(+0.11%) |