Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 98.28 | 99.40 | 98.08 | 99.32 | 25,597 | +1.67(+1.71%) |
Jun 28, 2012 | 97.85 | 98.16 | 96.85 | 97.65 | 30,536 | +0.24(+0.24%) |
Jun 27, 2012 | 97.13 | 98.12 | 96.46 | 97.41 | 23,481 | +1.27(+1.32%) |
Jun 26, 2012 | 97.33 | 97.85 | 95.86 | 96.14 | 30,113 | -1.19(-1.22%) |
Jun 25, 2012 | 97.17 | 98.20 | 97.13 | 97.33 | 36,125 | -0.04(-0.04%) |
Jun 22, 2012 | 98.56 | 98.56 | 97.33 | 97.37 | 23,125 | +0.24(+0.25%) |
Jun 21, 2012 | 99.04 | 99.08 | 96.93 | 97.13 | 28,533 | -1.54(-1.56%) |
Jun 20, 2012 | 99.16 | 100.47 | 98.12 | 98.67 | 32,397 | -0.68(-0.69%) |
Jun 19, 2012 | 99.12 | 99.87 | 98.92 | 99.36 | 35,461 | +0.24(+0.24%) |
Jun 18, 2012 | 99.28 | 99.32 | 98.52 | 99.12 | 26,199 | -0.20(-0.20%) |
Jun 15, 2012 | 99.99 | 99.99 | 98.52 | 99.32 | 20,552 | -0.52(-0.52%) |
Jun 14, 2012 | 99.71 | 99.83 | 98.84 | 99.83 | 19,533 | +0.64(+0.64%) |
Jun 13, 2012 | 99.32 | 99.67 | 98.64 | 99.20 | 18,058 | +0.08(+0.08%) |
Jun 12, 2012 | 96.93 | 99.20 | 96.93 | 99.12 | 21,571 | +2.18(+2.25%) |
Jun 11, 2012 | 99.67 | 99.67 | 96.93 | 96.93 | 21,378 | -1.99(-2.01%) |
Jun 08, 2012 | 98.48 | 100.51 | 97.29 | 98.92 | 17,756 | +0.64(+0.65%) |
Jun 07, 2012 | 99.75 | 100.39 | 97.77 | 98.28 | 30,225 | -0.95(-0.96%) |
Jun 06, 2012 | 98.60 | 101.38 | 98.44 | 99.24 | 23,954 | +2.11(+2.17%) |
Jun 05, 2012 | 96.89 | 97.29 | 96.61 | 97.13 | 22,006 | +0.36(+0.37%) |
Jun 04, 2012 | 97.05 | 98.56 | 96.57 | 96.77 | 33,501 | -0.56(-0.57%) |
Jun 01, 2012 | 96.50 | 102.02 | 96.26 | 97.33 | 68,732 | -0.04(-0.04%) |
May 31, 2012 | 97.09 | 98.48 | 95.98 | 97.37 | 32,827 | -0.54(-0.55%) |
May 30, 2012 | 99.24 | 99.24 | 97.49 | 97.91 | 14,523 | -2.01(-2.01%) |
May 29, 2012 | 98.28 | 100.83 | 97.61 | 99.91 | 37,888 | +2.94(+3.03%) |
May 25, 2012 | 94.67 | 96.97 | 94.67 | 96.97 | 19,291 | +1.63(+1.71%) |
May 24, 2012 | 96.14 | 96.50 | 94.67 | 95.34 | 34,780 | -1.11(-1.15%) |
May 23, 2012 | 97.53 | 97.81 | 96.06 | 96.46 | 25,225 | -1.75(-1.78%) |
May 22, 2012 | 96.93 | 99.04 | 96.93 | 98.20 | 27,276 | +0.87(+0.90%) |
May 21, 2012 | 98.32 | 99.32 | 96.24 | 97.33 | 25,242 | +0.12(+0.12%) |
May 18, 2012 | 99.20 | 99.20 | 96.77 | 97.21 | 26,499 | -1.39(-1.41%) |
May 17, 2012 | 100.11 | 100.11 | 98.44 | 98.60 | 33,986 | -0.91(-0.92%) |
May 16, 2012 | 100.19 | 100.19 | 99.32 | 99.51 | 23,433 | +0.16(+0.16%) |
May 15, 2012 | 100.11 | 100.71 | 99.11 | 99.36 | 19,814 | -0.99(-0.99%) |
May 14, 2012 | 100.91 | 101.38 | 100.31 | 100.35 | 29,261 | -0.91(-0.90%) |
May 11, 2012 | 100.63 | 102.77 | 100.35 | 101.26 | 27,957 | +0.64(+0.63%) |
May 10, 2012 | 99.47 | 100.98 | 99.47 | 100.63 | 28,848 | +1.63(+1.65%) |
May 09, 2012 | 98.40 | 100.39 | 98.40 | 99.00 | 34,445 | -1.67(-1.66%) |
May 08, 2012 | 101.42 | 101.70 | 99.96 | 100.67 | 18,423 | -0.75(-0.74%) |
May 07, 2012 | 102.73 | 103.00 | 101.10 | 101.42 | 24,545 | -1.55(-1.50%) |
May 04, 2012 | 102.45 | 102.97 | 101.34 | 102.97 | 18,848 | +0.04(+0.04%) |
May 03, 2012 | 103.61 | 104.64 | 102.45 | 102.93 | 23,974 | -1.39(-1.33%) |
May 02, 2012 | 104.52 | 105.83 | 103.92 | 104.32 | 22,598 | -0.48(-0.45%) |
May 01, 2012 | 105.08 | 106.27 | 103.84 | 104.80 | 38,310 | -0.60(-0.57%) |
Apr 30, 2012 | 104.52 | 105.43 | 103.89 | 105.39 | 28,095 | +0.79(+0.76%) |
Apr 27, 2012 | 104.48 | 104.76 | 103.65 | 104.60 | 23,451 | +0.40(+0.38%) |
Apr 26, 2012 | 103.69 | 104.24 | 103.21 | 104.20 | 28,302 | +0.56(+0.54%) |
Apr 25, 2012 | 103.25 | 103.84 | 102.92 | 103.65 | 24,155 | +0.67(+0.66%) |
Apr 24, 2012 | 104.08 | 104.08 | 102.57 | 102.97 | 25,499 | +0.36(+0.35%) |
Apr 23, 2012 | 102.06 | 102.91 | 101.58 | 102.61 | 33,863 | +0.20(+0.19%) |
Apr 20, 2012 | 102.06 | 102.65 | 101.74 | 102.42 | 26,637 | +0.20(+0.19%) |
Apr 19, 2012 | 101.02 | 102.22 | 100.83 | 102.22 | 17,401 | +1.75(+1.74%) |
Apr 18, 2012 | 100.86 | 101.06 | 100.19 | 100.47 | 20,137 | -0.04(-0.04%) |
Apr 17, 2012 | 102.73 | 102.73 | 100.35 | 100.51 | 44,326 | +0.12(+0.12%) |
Apr 16, 2012 | 101.26 | 101.54 | 99.71 | 100.39 | 17,309 | -0.48(-0.47%) |
Apr 13, 2012 | 100.98 | 101.46 | 100.23 | 100.86 | 20,273 | +0.04(+0.04%) |
Apr 12, 2012 | 99.71 | 102.06 | 99.51 | 100.83 | 33,331 | +1.19(+1.20%) |
Apr 11, 2012 | 100.51 | 100.67 | 99.16 | 99.63 | 26,699 | +0.32(+0.32%) |
Apr 10, 2012 | 100.83 | 100.83 | 98.64 | 99.32 | 43,555 | -1.11(-1.11%) |
Apr 09, 2012 | 101.30 | 101.30 | 99.87 | 100.43 | 21,070 | -1.31(-1.29%) |
Apr 05, 2012 | 101.02 | 101.74 | 100.67 | 101.74 | 22,738 | +0.68(+0.67%) |
Apr 04, 2012 | 101.10 | 101.34 | 100.47 | 101.06 | 25,080 | -0.99(-0.97%) |
Apr 03, 2012 | 102.30 | 102.30 | 101.42 | 102.06 | 19,813 | +0.14(+0.13%) |