Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.06 | 77.71 | 75.65 | 76.62 | 153,645 | -0.25(-0.33%) |
May 30, 2012 | 74.77 | 77.35 | 73.50 | 76.87 | 358,357 | +0.77(+1.01%) |
May 29, 2012 | 78.53 | 78.70 | 75.20 | 76.10 | 253,578 | -1.67(-2.15%) |
May 25, 2012 | 76.96 | 77.92 | 76.80 | 77.77 | 91,720 | +1.28(+1.67%) |
May 24, 2012 | 77.86 | 78.00 | 75.75 | 76.49 | 161,002 | -0.19(-0.25%) |
May 23, 2012 | 76.69 | 76.92 | 74.00 | 76.68 | 379,423 | -0.55(-0.71%) |
May 22, 2012 | 78.78 | 79.63 | 76.75 | 77.23 | 410,888 | -2.72(-3.40%) |
May 21, 2012 | 79.36 | 80.19 | 79.16 | 79.95 | 165,447 | +0.14(+0.18%) |
May 18, 2012 | 79.66 | 80.39 | 79.25 | 79.81 | 398,824 | +1.73(+2.22%) |
May 17, 2012 | 76.01 | 78.61 | 75.59 | 78.08 | 390,347 | +3.52(+4.72%) |
May 16, 2012 | 74.61 | 75.86 | 73.75 | 74.56 | 369,786 | -0.34(-0.45%) |
May 15, 2012 | 76.39 | 76.59 | 74.81 | 74.90 | 164,067 | -1.59(-2.08%) |
May 14, 2012 | 76.84 | 77.25 | 76.25 | 76.49 | 234,064 | -2.37(-3.01%) |
May 11, 2012 | 78.78 | 79.78 | 78.54 | 78.86 | 128,538 | -1.30(-1.62%) |
May 10, 2012 | 80.56 | 80.92 | 80.00 | 80.16 | 108,576 | +0.39(+0.49%) |
May 09, 2012 | 79.41 | 80.39 | 78.93 | 79.77 | 231,731 | -1.68(-2.06%) |
May 08, 2012 | 82.03 | 82.16 | 80.30 | 81.45 | 348,404 | -3.34(-3.94%) |
May 07, 2012 | 84.93 | 85.00 | 84.08 | 84.79 | 82,075 | -0.34(-0.40%) |
May 04, 2012 | 84.43 | 85.69 | 84.24 | 85.13 | 217,796 | +0.51(+0.60%) |
May 03, 2012 | 84.80 | 85.13 | 84.00 | 84.62 | 146,745 | -1.69(-1.96%) |
May 02, 2012 | 86.58 | 86.58 | 85.63 | 86.31 | 94,048 | -0.91(-1.04%) |
May 01, 2012 | 88.00 | 88.10 | 86.50 | 87.22 | 155,420 | -0.45(-0.51%) |
Apr 30, 2012 | 87.36 | 87.70 | 86.19 | 87.67 | 315,844 | +0.31(+0.35%) |
Apr 27, 2012 | 87.68 | 87.89 | 87.07 | 87.36 | 126,330 | +0.50(+0.58%) |
Apr 26, 2012 | 86.28 | 87.24 | 85.91 | 86.86 | 140,985 | +1.48(+1.73%) |
Apr 25, 2012 | 85.24 | 85.73 | 83.48 | 85.38 | 259,664 | +0.29(+0.34%) |
Apr 24, 2012 | 85.39 | 86.01 | 85.08 | 85.09 | 110,590 | +0.19(+0.22%) |
Apr 23, 2012 | 83.89 | 84.95 | 83.56 | 84.90 | 125,889 | -0.40(-0.47%) |
Apr 20, 2012 | 85.04 | 85.67 | 85.04 | 85.30 | 84,945 | +0.03(+0.04%) |
Apr 19, 2012 | 85.91 | 86.45 | 84.93 | 85.27 | 133,627 | +0.16(+0.19%) |
Apr 18, 2012 | 85.39 | 85.93 | 84.92 | 85.11 | 89,328 | -1.09(-1.26%) |
Apr 17, 2012 | 86.45 | 86.87 | 84.61 | 86.20 | 146,100 | -0.22(-0.25%) |
Apr 16, 2012 | 86.39 | 87.04 | 85.50 | 86.42 | 119,984 | -0.41(-0.47%) |
Apr 13, 2012 | 88.55 | 88.64 | 86.09 | 86.83 | 227,802 | -2.04(-2.30%) |
Apr 12, 2012 | 86.80 | 89.36 | 86.77 | 88.87 | 132,434 | +1.78(+2.04%) |
Apr 11, 2012 | 87.28 | 87.54 | 86.80 | 87.09 | 113,024 | -0.13(-0.15%) |
Apr 10, 2012 | 85.61 | 87.57 | 84.34 | 87.22 | 293,759 | +1.93(+2.26%) |
Apr 09, 2012 | 85.64 | 85.94 | 84.85 | 85.29 | 193,001 | +1.10(+1.31%) |
Apr 05, 2012 | 83.79 | 84.63 | 83.63 | 84.19 | 103,739 | +1.20(+1.45%) |
Apr 04, 2012 | 83.50 | 83.89 | 82.43 | 82.99 | 238,164 | -2.97(-3.46%) |
Apr 03, 2012 | 89.60 | 89.60 | 85.24 | 85.96 | 499,389 | -3.34(-3.74%) |
Apr 02, 2012 | 88.29 | 90.00 | 88.11 | 89.30 | 261,045 | +0.90(+1.02%) |
Mar 30, 2012 | 88.03 | 88.63 | 87.49 | 88.40 | 131,998 | +0.84(+0.96%) |
Mar 29, 2012 | 87.40 | 87.69 | 86.00 | 87.56 | 223,071 | -0.20(-0.23%) |
Mar 28, 2012 | 89.19 | 89.36 | 86.92 | 87.76 | 299,578 | -1.91(-2.13%) |
Mar 27, 2012 | 91.19 | 91.49 | 89.57 | 89.67 | 204,401 | -1.37(-1.50%) |
Mar 26, 2012 | 89.68 | 91.16 | 89.39 | 91.04 | 292,321 | +3.18(+3.62%) |
Mar 23, 2012 | 87.20 | 88.25 | 86.82 | 87.86 | 235,347 | +2.12(+2.47%) |
Mar 22, 2012 | 84.32 | 85.93 | 84.22 | 85.74 | 278,435 | -0.72(-0.83%) |
Mar 21, 2012 | 86.93 | 87.83 | 86.40 | 86.46 | 149,152 | +0.06(+0.07%) |
Mar 20, 2012 | 86.46 | 87.40 | 86.00 | 86.40 | 195,522 | -1.56(-1.77%) |
Mar 19, 2012 | 87.24 | 88.73 | 87.09 | 87.96 | 229,498 | +0.21(+0.24%) |
Mar 16, 2012 | 86.32 | 87.95 | 86.24 | 87.75 | 141,577 | +0.21(+0.24%) |
Mar 15, 2012 | 85.94 | 88.44 | 85.58 | 87.54 | 277,757 | +1.62(+1.89%) |
Mar 14, 2012 | 85.91 | 86.90 | 85.01 | 85.92 | 581,096 | -2.91(-3.28%) |
Mar 13, 2012 | 90.64 | 92.26 | 87.98 | 88.83 | 514,351 | -3.17(-3.45%) |
Mar 12, 2012 | 92.24 | 92.51 | 91.39 | 92.00 | 124,816 | -1.47(-1.57%) |
Mar 09, 2012 | 90.43 | 93.64 | 90.00 | 93.47 | 382,778 | +1.29(+1.40%) |
Mar 08, 2012 | 91.74 | 92.51 | 90.96 | 92.18 | 190,039 | +1.73(+1.91%) |
Mar 07, 2012 | 89.50 | 90.83 | 89.25 | 90.45 | 357,367 | +1.01(+1.13%) |
Mar 06, 2012 | 88.82 | 89.52 | 88.43 | 89.44 | 561,814 | -3.30(-3.56%) |
Mar 05, 2012 | 92.81 | 92.98 | 91.50 | 92.74 | 212,398 | -0.76(-0.81%) |
Mar 02, 2012 | 93.44 | 94.01 | 92.75 | 93.50 | 215,933 | -0.46(-0.49%) |