Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.010 | 86.10 | 86.10 | 86.10 | 1,700 | -0.16(-0.19%) |
Jun 28, 2012 | 85.05 | 86.34 | 84.28 | 86.26 | 614,620 | +0.56(+0.65%) |
Jun 27, 2012 | 85.41 | 85.95 | 85.00 | 85.70 | 485,833 | +0.33(+0.39%) |
Jun 26, 2012 | 85.14 | 86.29 | 84.97 | 85.37 | 713,099 | +0.17(+0.20%) |
Jun 25, 2012 | 85.70 | 85.76 | 85.00 | 85.20 | 643,176 | -0.65(-0.76%) |
Jun 22, 2012 | 85.57 | 86.24 | 84.50 | 85.85 | 829,161 | +0.10(+0.12%) |
Jun 21, 2012 | 86.91 | 87.60 | 85.61 | 85.75 | 940,754 | -1.23(-1.41%) |
Jun 20, 2012 | 86.39 | 87.33 | 85.80 | 86.98 | 1,010,610 | +0.58(+0.67%) |
Jun 19, 2012 | 85.25 | 86.67 | 85.09 | 86.40 | 1,018,752 | +1.17(+1.37%) |
Jun 18, 2012 | 82.82 | 85.43 | 82.82 | 85.23 | 2,475,076 | +2.17(+2.61%) |
Jun 15, 2012 | 82.52 | 83.85 | 82.52 | 83.06 | 2,395,453 | +0.39(+0.47%) |
Jun 14, 2012 | 83.79 | 83.79 | 82.21 | 82.67 | 1,587,878 | -0.98(-1.17%) |
Jun 13, 2012 | 83.01 | 84.20 | 83.01 | 83.65 | 1,091,720 | +0.02(+0.02%) |
Jun 12, 2012 | 83.74 | 84.16 | 83.05 | 83.63 | 1,906,422 | -0.07(-0.08%) |
Jun 11, 2012 | 84.07 | 84.63 | 83.48 | 83.70 | 709,675 | +0.04(+0.05%) |
Jun 08, 2012 | 84.10 | 84.57 | 83.52 | 83.66 | 657,335 | -0.49(-0.58%) |
Jun 07, 2012 | 83.99 | 84.70 | 83.73 | 84.15 | 1,036,275 | +0.96(+1.15%) |
Jun 06, 2012 | 82.60 | 84.04 | 82.59 | 83.19 | 836,275 | +0.23(+0.28%) |
Jun 05, 2012 | 82.30 | 83.31 | 82.11 | 82.96 | 948,207 | +0.40(+0.48%) |
Jun 04, 2012 | 82.58 | 82.95 | 81.65 | 82.56 | 1,152,589 | -0.32(-0.39%) |
Jun 01, 2012 | 83.91 | 83.91 | 82.46 | 82.88 | 1,163,258 | -1.58(-1.87%) |
May 31, 2012 | 82.81 | 85.00 | 82.81 | 84.46 | 1,122,360 | +1.33(+1.60%) |
May 30, 2012 | 83.56 | 83.88 | 83.07 | 83.13 | 730,358 | -1.17(-1.39%) |
May 29, 2012 | 83.09 | 84.72 | 83.09 | 84.30 | 925,145 | +2.35(+2.87%) |
May 28, 2012 | 83.56 | 83.96 | 81.08 | 81.95 | 342,394 | -1.61(-1.93%) |
May 25, 2012 | 83.88 | 84.00 | 83.06 | 83.56 | 469,655 | -0.56(-0.67%) |
May 24, 2012 | 84.20 | 84.91 | 83.46 | 84.12 | 876,223 | +0.06(+0.07%) |
May 23, 2012 | 82.99 | 84.16 | 82.00 | 84.06 | 1,215,147 | +0.66(+0.79%) |
May 22, 2012 | 81.43 | 83.74 | 81.37 | 83.40 | 1,195,011 | +2.75(+3.41%) |
May 18, 2012 | 1.010 | 80.65 | 80.65 | 80.65 | 100 | -0.90(-1.10%) |
May 17, 2012 | 82.71 | 82.75 | 81.18 | 81.55 | 991,584 | -1.17(-1.41%) |
May 16, 2012 | 82.20 | 84.00 | 82.15 | 82.72 | 1,139,005 | +0.57(+0.69%) |
May 15, 2012 | 81.69 | 82.70 | 81.32 | 82.15 | 1,105,470 | +0.22(+0.27%) |
May 14, 2012 | 80.49 | 82.65 | 80.07 | 81.93 | 1,021,085 | +0.91(+1.12%) |
May 11, 2012 | 80.92 | 81.90 | 80.69 | 81.02 | 568,392 | +0.21(+0.26%) |
May 10, 2012 | 81.19 | 81.82 | 80.56 | 80.81 | 758,725 | -0.01(-0.01%) |
May 09, 2012 | 81.94 | 82.04 | 80.65 | 80.82 | 973,270 | -1.38(-1.68%) |
May 08, 2012 | 83.42 | 83.66 | 81.91 | 82.20 | 986,150 | -1.85(-2.20%) |
May 07, 2012 | 82.86 | 84.06 | 82.75 | 84.05 | 606,550 | +0.65(+0.78%) |
May 04, 2012 | 83.03 | 83.50 | 82.72 | 83.40 | 783,252 | -0.22(-0.26%) |
May 03, 2012 | 85.19 | 85.51 | 83.46 | 83.62 | 812,511 | -1.44(-1.69%) |
May 02, 2012 | 84.50 | 85.16 | 83.94 | 85.06 | 556,342 | -0.12(-0.14%) |
May 01, 2012 | 84.76 | 85.84 | 84.48 | 85.18 | 578,303 | +0.88(+1.04%) |
Apr 30, 2012 | 84.20 | 84.39 | 82.88 | 84.30 | 1,103,707 | -0.09(-0.11%) |
Apr 27, 2012 | 83.51 | 84.70 | 83.43 | 84.39 | 1,090,918 | +0.43(+0.51%) |
Apr 26, 2012 | 82.84 | 84.04 | 81.87 | 83.96 | 825,883 | +1.17(+1.41%) |
Apr 25, 2012 | 81.75 | 82.95 | 81.75 | 82.79 | 1,123,676 | +1.55(+1.91%) |
Apr 24, 2012 | 80.30 | 81.75 | 80.08 | 81.24 | 1,522,980 | +1.85(+2.33%) |
Apr 23, 2012 | 79.64 | 79.90 | 79.02 | 79.39 | 786,203 | -0.74(-0.92%) |
Apr 20, 2012 | 79.72 | 80.55 | 79.10 | 80.13 | 1,070,064 | +0.57(+0.72%) |
Apr 19, 2012 | 79.99 | 80.15 | 78.96 | 79.56 | 675,008 | -0.37(-0.46%) |
Apr 18, 2012 | 79.03 | 80.10 | 78.89 | 79.93 | 604,152 | +0.33(+0.41%) |
Apr 17, 2012 | 79.59 | 79.90 | 78.92 | 79.60 | 668,786 | +0.16(+0.20%) |
Apr 16, 2012 | 78.67 | 79.84 | 78.67 | 79.44 | 778,330 | +0.95(+1.21%) |
Apr 13, 2012 | 78.88 | 79.20 | 78.12 | 78.49 | 791,443 | -0.29(-0.37%) |
Apr 12, 2012 | 77.68 | 79.00 | 77.67 | 78.78 | 584,540 | +0.94(+1.21%) |
Apr 11, 2012 | 76.06 | 78.12 | 76.06 | 77.84 | 941,835 | +1.79(+2.35%) |
Apr 10, 2012 | 77.36 | 77.77 | 75.76 | 76.05 | 1,209,918 | -1.66(-2.14%) |
Apr 09, 2012 | 77.39 | 77.89 | 77.13 | 77.71 | 398,502 | -0.38(-0.49%) |
Apr 05, 2012 | 77.61 | 78.12 | 77.26 | 78.09 | 621,133 | -0.12(-0.15%) |
Apr 04, 2012 | 77.80 | 78.56 | 77.71 | 78.21 | 632,138 | -0.26(-0.33%) |
Apr 03, 2012 | 79.43 | 79.54 | 78.10 | 78.47 | 802,026 | -1.25(-1.57%) |